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
01/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
31/03/2026 13,500 0 (0%) 4,001 54.01 0 0 13,500 14,800 12,200
30/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
27/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
26/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
25/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/03/2026 13,500 0 (0%) 1 0.01 0 0 13,500 14,800 12,200
20/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
19/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/03/2026 13,500 0 (0%) 2,700 36.45 0 0 13,500 14,800 12,200
17/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
16/03/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/03/2026 13,500 0.5 (3.85%) 3,300 44.37 0 0 13,000 14,300 11,700
12/03/2026 13,000 0.3 (2.36%) 900 11.7 0 0 12,700 13,900 11,500
11/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
10/03/2026 12,700 0.2 (1.6%) 2,000 25.4 0 0 12,500 13,700 11,300
09/03/2026 12,500 -0.9 (-6.72%) 1,600 21.26 0 0 13,400 14,700 12,100
06/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
05/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
04/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
03/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
02/03/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
26/02/2026 13,400 0 (0%) 1 0.01 0 0 13,400 14,700 12,100
25/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
24/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
23/02/2026 13,400 0.9 (7.2%) 100 1.34 0 0 12,500 13,700 11,300
13/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/02/2026 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 14,300 11,700
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/02/2026 13,000 -1 (-7.14%) 4,600 59.7 0 0 14,000 15,400 12,600
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
04/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
03/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
02/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
30/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
29/01/2026 14,000 0 (0%) 1 0.02 0 0 14,000 15,400 12,600
28/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
27/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
26/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
23/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
22/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
21/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
20/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
09/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
08/01/2026 14,000 0.5 (3.7%) 3,100 41.9 0 0 13,500 14,800 12,200
07/01/2026 13,500 0.3 (2.27%) 500 6.75 0 0 13,200 14,500 11,900
06/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
31/12/2025 13,200 0 (0%) 2,600 34.32 0 0 13,200 14,500 11,900
30/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/12/2025 13,200 0 (0%) 500 6.6 0 0 13,200 14,500 11,900
26/12/2025 13,200 -1 (-7.04%) 600 7.93 0 0 14,200 15,600 12,800
25/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
24/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
23/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
22/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
19/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/12/2025 14,200 0 (0%) 1,701 24.15 0 0 14,200 15,600 12,800
17/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
16/12/2025 14,200 0.2 (1.43%) 1,200 17.04 0 0 14,000 15,400 12,600
15/12/2025 14,000 -0.8 (-5.41%) 7,801 112.87 0 0 14,800 16,200 13,400
12/12/2025 14,800 -1.6 (-9.76%) 1,300 19.29 0 0 16,400 18,000 14,800
11/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
10/12/2025 16,400 1 (6.49%) 2,800 40.83 0 0 15,400 16,900 13,900
09/12/2025 15,400 -0.3 (-1.91%) 1,000 15.4 0 0 15,700 17,200 14,200
08/12/2025 15,700 0 (0%) 1,800 28.52 0 0 15,700 17,200 14,200
05/12/2025 15,700 1.4 (9.79%) 6,100 95.5 0 0 14,300 15,700 12,900
04/12/2025 14,300 1.3 (10%) 8,102 112.86 0 0 13,000 14,300 11,700
03/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/12/2025 13,000 0 (0%) 1,800 23.4 0 0 13,000 14,300 11,700
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/11/2025 13,000 -0.3 (-2.26%) 1,000 13 0 0 13,300 14,600 12,000
26/11/2025 13,300 0.5 (3.91%) 600 7.73 0 0 12,800 14,000 11,600
25/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
24/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
21/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
20/11/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
19/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
18/11/2025 12,800 -0.5 (-3.76%) 1,300 16.69 0 0 13,300 14,600 12,000
17/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
14/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
13/11/2025 13,300 0.3 (2.31%) 610 7.35 0 0 13,000 14,300 11,700
12/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
11/11/2025 13,000 0 (0%) 4 0.05 0 0 13,000 14,300 11,700
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/11/2025 13,000 0 (0%) 5 0.06 0 0 13,000 14,300 11,700
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
04/11/2025 13,000 0 (0%) 101 1.31 0 0 13,000 14,300 11,700
03/11/2025 13,000 0 (0%) 400 5.2 0 0 13,000 14,300 11,700
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/10/2025 13,000 0 (0%) 200 2.6 0 0 13,000 14,300 11,700
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
22/10/2025 13,000 0 (0%) 200 2.6 0 0 13,000 14,300 11,700
21/10/2025 13,000 -0.5 (-3.7%) 500 6.5 0 0 13,500 14,800 12,200
20/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
16/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
15/10/2025 13,500 0 (0%) 500 6.75 0 0 13,500 14,800 12,200
14/10/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,800 12,200
13/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
09/10/2025 13,500 0.3 (2.27%) 100 1.35 0 0 13,200 14,500 11,900
08/10/2025 13,200 0.4 (3.13%) 100 1.32 0 0 12,800 14,000 11,600
07/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
06/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
03/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
02/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
01/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh