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
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/03/2026 10,000 -0.9 (-8.26%) 200 2 0 0 10,900 12,500 9,300
11/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
09/03/2026 10,900 0 (0%) 100 1.09 0 0 10,900 12,500 9,300
06/03/2026 10,500 -0.4 (-3.67%) 0 0 0 0 10,900 12,500 9,300
05/03/2026 10,500 0.3 (2.94%) 301 3.28 0 0 10,200 11,700 8,700
04/03/2026 11,000 1.4 (14.58%) 8,900 91 0 0 9,600 11,000 8,200
03/03/2026 9,700 0.5 (5.43%) 200 1.92 0 0 9,200 10,500 7,900
02/03/2026 9,200 -0.3 (-3.16%) 2,000 18.4 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 4,000 38 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/02/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
23/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 1,200 11.45 0 0 9,500 10,900 8,100
12/02/2026 9,500 0.2 (2.15%) 2,000 19 0 0 9,300 10,600 8,000
11/02/2026 9,300 0 (0%) 4,400 40.92 0 0 9,300 10,600 8,000
10/02/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,600 8,000
09/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/02/2026 9,300 0 (0%) 2,000 18.6 0 0 9,300 10,600 8,000
04/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/02/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
02/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/01/2026 9,300 0.1 (1.09%) 600 5.58 0 0 9,200 10,500 7,900
21/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/01/2026 9,200 0.1 (1.1%) 3,700 34.04 0 0 9,100 10,400 7,800
13/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/01/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
08/01/2026 9,100 0 (0%) 1,500 13.65 0 0 9,100 10,400 7,800
07/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/12/2025 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
30/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/12/2025 9,100 0.1 (1.11%) 200 1.82 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/12/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,400 7,800
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/12/2025 9,100 0 (0%) 105 0.96 0 0 9,100 10,400 7,800
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/12/2025 9,100 -0.2 (-2.15%) 100 0.91 0 0 9,300 10,600 8,000
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/11/2025 9,300 -0.2 (-2.11%) 1,400 12.99 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/11/2025 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,400 7,800
19/11/2025 9,200 0 (0%) 400 3.62 0 0 9,200 10,500 7,900
18/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
05/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/11/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
03/11/2025 9,200 0 (0%) 10 0.09 0 0 9,200 10,500 7,900
31/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/10/2025 9,200 0 (0%) 2,800 25.76 0 0 9,200 10,500 7,900
28/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/10/2025 9,200 0 (0%) 1,200 11.04 0 0 9,200 10,500 7,900
23/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
21/10/2025 9,200 0 (0%) 2,800 25.76 0 0 9,200 10,500 7,900
20/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/10/2025 9,200 -0.2 (-2.13%) 2,900 26.68 0 0 9,400 10,800 8,000
08/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
06/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/10/2025 9,400 0 (0%) 3 0.03 0 0 9,400 10,800 8,000
01/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/09/2025 9,400 0.4 (4.44%) 100 0.94 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%) 4,500 40.5 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%) 3,300 29.7 0 0 9,000 10,300 7,700
19/09/2025 9,000 -0.1 (-1.1%) 1,800 16.21 0 0 9,100 10,400 7,800
18/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/09/2025 9,100 0 (0%) 1,800 16.38 0 0 9,100 10,400 7,800

Dữ liệu lịch sử - BSC

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