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 1,300 0 (0%) 122,243 158.91 0 0 1,300 1,400 1,200
19/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/03/2026 1,300 -0.1 (-7.14%) 90,730 118.01 0 0 1,400 1,600 1,200
12/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/03/2026 1,400 0.1 (7.69%) 140,600 190.33 0 0 1,300 1,400 1,200
05/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/02/2026 1,300 0.1 (8.33%) 347,852 452.1 0 0 1,200 1,300 1,100
26/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/02/2026 1,200 -0.1 (-7.69%) 45,700 56.59 0 0 1,300 1,400 1,200
12/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/02/2026 1,300 0 (0%) 541,278 699.42 0 0 1,300 1,400 1,200
05/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/01/2026 1,300 0 (0%) 314,864 408.19 0 0 1,300 1,400 1,200
29/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/01/2026 1,300 0 (0%) 315,100 409.36 0 0 1,300 1,400 1,200
22/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/01/2026 1,300 0 (0%) 579,926 753.9 0 0 1,300 1,400 1,200
15/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/01/2026 1,300 0 (0%) 339,774 435.66 0 0 1,300 1,400 1,200
08/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/12/2025 1,300 0 (0%) 104,754 135.97 0 0 1,300 1,400 1,200
25/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/12/2025 1,200 0 (0%) 483,925 617.97 0 0 1,200 1,300 1,100
18/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/12/2025 1,200 -0.1 (-7.69%) 41,701 51.11 0 0 1,300 1,400 1,200
11/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/12/2025 1,400 0.1 (7.69%) 139,705 185.18 0 0 1,300 1,400 1,200
04/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/11/2025 1,300 0.1 (8.33%) 1,193,600 1,523.1 0 0 1,200 1,300 1,100
27/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/11/2025 1,300 0.1 (8.33%) 1,519,300 1,823.17 0 0 1,200 1,300 1,100
20/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/11/2025 1,300 0.1 (8.33%) 641,885 796.27 0 0 1,200 1,300 1,100
13/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/11/2025 1,200 -0.1 (-7.69%) 460,256 553.16 0 0 1,300 1,400 1,200
06/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/10/2025 1,200 -0.1 (-7.69%) 110,094 138.6 0 0 1,300 1,400 1,200
30/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/10/2025 1,300 0 (0%) 1,087,233 1,419.05 0 0 1,300 1,400 1,200
23/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/10/2025 1,300 0.1 (8.33%) 792,046 1,016.37 0 0 1,200 1,300 1,100
16/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/10/2025 1,200 0.1 (9.09%) 883,696 1,041.16 0 0 1,100 1,200 1,000
09/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/10/2025 1,100 0.1 (10%) 548,714 588.45 0 0 1,000 1,100 900
02/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/09/2025 1,000 0.1 (11.11%) 552,915 547.1 0 0 900 1,000 800
25/09/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/09/2025 900 0 (0%) 0 0 0 0 900 1,000 800
23/09/2025 900 0 (0%) 0 0 0 0 900 1,000 800
22/09/2025 900 0 (0%) 0 0 0 0 900 1,000 800

Dữ liệu lịch sử - BSC

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