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
20/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
19/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
17/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
26/02/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/02/2026 9,200 -0.4 (-4.17%) 300 2.76 0 0 9,600 11,000 8,200
06/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/01/2026 9,600 -0.5 (-4.95%) 101 0.97 0 0 10,100 11,600 8,600
28/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/01/2026 10,100 0.9 (9.78%) 110 1.11 0 0 9,200 10,500 7,900
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/01/2026 9,200 -0.8 (-8%) 900 8.28 0 0 10,000 11,500 8,500
12/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 0.8 (8.7%) 10,000 100 0 0 9,200 12,800 5,600
24/12/2025 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
23/12/2025 9,200 0 (0%) 0 0 0 0 9,200 12,800 5,600
22/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
08/12/2025 9,200 0 (0%) 3 0.03 0 0 9,200 10,500 7,900
05/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/12/2025 9,200 0 (0%) 76 0.61 0 0 9,200 10,500 7,900
03/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
01/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/11/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
25/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/11/2025 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
21/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/11/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
14/11/2025 9,600 -0.1 (-1.03%) 100 0.96 0 0 9,700 11,100 8,300
13/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/11/2025 9,700 0 (0%) 77 0.64 0 0 9,700 11,100 8,300
11/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/11/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
03/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/10/2025 9,700 0 (0%) 10 0.09 0 0 9,700 11,100 8,300
28/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/10/2025 9,700 -0.4 (-3.96%) 200 1.94 0 0 10,100 11,600 8,600
16/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/10/2025 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,700 8,700
10/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/10/2025 10,200 0.5 (5.15%) 100 1.02 0 0 9,700 11,100 8,300
01/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/09/2025 9,700 0.7 (7.78%) 100 0.97 0 0 9,000 10,300 7,700
29/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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