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
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 8 0.06 0 0 7,000 8,000 6,000
01/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/03/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/03/2026 7,000 0 (0%) 1,800 12.6 0 0 7,000 8,000 6,000
24/03/2026 7,000 -0.6 (-7.89%) 409 2.86 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/03/2026 7,600 0 (0%) 208 1.59 0 0 7,600 8,700 6,500
11/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/03/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
09/03/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
06/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/03/2026 7,600 0 (0%) 4 0.03 0 0 7,600 8,700 6,500
04/03/2026 7,600 0 (0%) 1,000 7.6 0 0 7,600 8,700 6,500
03/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
02/03/2026 7,600 0 (0%) 509 3.87 0 0 7,600 8,700 6,500
27/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/02/2026 7,600 0 (0%) 3 0.02 0 0 7,600 8,700 6,500
25/02/2026 7,600 0 (0%) 119 0.9 0 0 7,600 8,700 6,500
24/02/2026 7,600 0 (0%) 5 0.04 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/02/2026 7,600 -0.1 (-1.3%) 100 0.76 0 0 7,700 8,800 6,600
11/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/02/2026 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
04/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/02/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/01/2026 7,700 0 (0%) 127 0.98 0 0 7,700 8,800 6,600
29/01/2026 7,700 1 (14.93%) 100 0.77 0 0 6,700 7,700 5,700
28/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/01/2026 6,700 0 (0%) 2 0.02 0 0 6,700 7,700 5,700
26/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
20/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/01/2026 6,700 0 (0%) 4 0.03 0 0 6,700 7,700 5,700
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/01/2026 6,700 0 (0%) 37 0.25 0 0 6,700 7,700 5,700
13/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
12/01/2026 6,700 0 (0%) 20 0.13 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 5 0.03 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/12/2025 6,700 0 (0%) 5 0.03 0 0 6,700 7,700 5,700
23/12/2025 6,700 -0.4 (-5.63%) 250 1.68 0 0 7,100 8,100 6,100
22/12/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
19/12/2025 7,100 0 (0%) 500 3.55 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 56 0.4 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 90 0.65 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 12 0.07 0 0 7,100 8,100 6,100
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/12/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
10/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/12/2025 7,100 0 (0%) 80 0.5 0 0 7,100 8,100 6,100
08/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/12/2025 7,100 0 (0%) 80 0.49 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
03/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/11/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
24/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/11/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
13/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/11/2025 7,100 0 (0%) 500 3.55 0 0 7,100 8,100 6,100
05/11/2025 7,100 0 (0%) 200 1.42 0 0 7,100 8,100 6,100
04/11/2025 7,100 -0.1 (-1.39%) 1,901 13.55 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 13 0.09 0 0 7,200 8,200 6,200
31/10/2025 7,200 -0.4 (-5.26%) 400 2.88 0 0 7,600 8,700 6,500
30/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
22/10/2025 7,600 0 (0%) 2,040 15.48 0 0 7,600 8,700 6,500
21/10/2025 7,600 -0.1 (-1.3%) 2,000 15.2 0 0 7,700 8,800 6,600
20/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
14/10/2025 7,700 -0.3 (-3.75%) 106 0.82 0 0 8,000 9,200 6,800
13/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh