Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
08/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
06/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
29/04/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 9,700 8,100
28/04/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
24/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/04/2026 8,100 -0.8 (-8.99%) 2,900 23.49 0 0 8,900 9,700 8,100
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/04/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
13/04/2026 8,100 0 (0%) 500 4.05 0 0 8,100 8,900 7,300
10/04/2026 8,100 -0.8 (-8.99%) 2,401 19.45 0 0 8,900 9,700 8,100
09/04/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
08/04/2026 8,900 -0.9 (-9.18%) 500 4.45 0 0 9,800 10,700 8,900
07/04/2026 9,800 -1 (-9.26%) 700 6.86 0 0 10,800 11,800 9,800
06/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
03/04/2026 10,800 -1.1 (-9.24%) 200 2.16 0 0 11,900 13,000 10,800
02/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
01/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
31/03/2026 11,900 -1.3 (-9.85%) 4,801 62.59 0 0 13,200 14,500 11,900
30/03/2026 13,200 1.2 (10%) 200 2.64 0 0 12,000 13,200 10,800
27/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/03/2026 12,000 -0.1 (-0.83%) 1,400 16.8 0 0 12,100 13,300 10,900
06/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
05/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
04/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
03/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
02/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
27/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
26/02/2026 12,100 0 (0%) 10 0.12 0 0 12,100 13,300 10,900
25/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
23/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
13/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
12/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
09/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
06/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
05/02/2026 12,100 1 (9.01%) 35,800 433.08 0 0 11,100 12,200 10,000
04/02/2026 11,100 1 (9.9%) 3,009 33.39 94,200 942 10,100 11,100 9,100
03/02/2026 10,100 0.9 (9.78%) 200 2.02 0 0 9,200 10,100 8,300
02/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/01/2026 9,200 0.4 (4.55%) 300 2.75 380,300 3,346.64 8,800 9,600 8,000
29/01/2026 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
28/01/2026 8,800 0 (0%) 0 0 2,364,400 22,698.24 8,800 9,600 8,000
27/01/2026 8,800 -0.1 (-1.12%) 200 1.85 723,800 7,020.86 8,900 9,700 8,100
26/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
23/01/2026 8,900 0 (0%) 0 0 300,000 2,910 8,900 9,700 8,100
22/01/2026 8,900 0.8 (9.88%) 100 0.89 0 0 8,100 8,900 7,300
21/01/2026 8,100 0 (0%) 2,300 18.63 0 0 8,100 8,900 7,300
20/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
15/01/2026 8,100 -0.9 (-10%) 33,339 270.05 300,000 2,970 9,000 9,900 8,100
14/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/01/2026 9,000 0 (0%) 0 0 300,000 2,970 9,000 9,900 8,100
07/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/01/2026 9,000 0 (0%) 43 0.35 0 0 9,000 9,900 8,100
05/01/2026 9,000 0 (0%) 23 0.2 0 0 9,000 9,900 8,100
31/12/2025 9,000 -1 (-10%) 900 8.1 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/12/2025 10,000 0 (0%) 600 5.6 0 0 10,000 11,000 9,000
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/11/2025 10,000 0 (0%) 100 1 500,000 5,000 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh