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 10,600 -0.1 (-0.93%) 1,500 15.9 2,900 29 10,700 12,300 9,100
19/03/2026 10,700 0 (0%) 0 0 300 3 10,700 12,300 9,100
18/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/03/2026 11,500 0 (0%) 200 2.13 2,800 28 11,500 13,200 9,800
16/03/2026 11,500 0 (0%) 0 0 3,200 32 11,500 13,200 9,800
13/03/2026 11,500 0 (0%) 0 0 3,000 30 11,500 13,200 9,800
12/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/03/2026 11,500 0 (0%) 0 0 2,600 25.48 11,500 13,200 9,800
10/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/03/2026 11,500 0 (0%) 0 0 3,600 36 11,500 13,200 9,800
06/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/03/2026 11,500 0 (0%) 0 0 5,600 56 11,500 13,200 9,800
04/03/2026 11,500 0 (0%) 0 0 3,900 39 11,500 13,200 9,800
03/03/2026 11,500 0 (0%) 0 0 600 6 11,500 13,200 9,800
02/03/2026 11,500 -2 (-14.81%) 100 1.15 3,000 34.5 13,500 15,500 11,500
27/02/2026 13,500 0 (0%) 0 0 1,800 20.7 13,500 15,500 11,500
26/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/02/2026 13,500 0 (0%) 0 0 1,600 18.4 13,500 15,500 11,500
24/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/02/2026 13,500 0 (0%) 0 0 1,500 17.25 13,500 15,500 11,500
12/02/2026 13,500 -9 (-40%) 1,400 18.9 0 0 22,500 31,500 13,500
11/02/2026 22,500 0 (0%) 0 0 2,800 53.76 22,500 25,800 19,200
10/02/2026 22,500 0 (0%) 0 0 3,400 65.28 22,500 25,800 19,200
09/02/2026 22,500 0 (0%) 0 0 2,500 48 22,500 25,800 19,200
06/02/2026 22,500 0 (0%) 0 0 1,200 23.04 22,500 25,800 19,200
05/02/2026 22,500 0 (0%) 0 0 4,900 94.08 22,500 25,800 19,200
04/02/2026 22,500 0 (0%) 0 0 7,500 144 22,500 25,800 19,200
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/02/2026 22,500 0 (0%) 0 0 1,000 19.2 22,500 25,800 19,200
30/01/2026 22,500 0 (0%) 0 0 2,700 51.84 22,500 25,800 19,200
29/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/01/2026 22,500 0 (0%) 0 0 2,000 38.4 22,500 25,800 19,200
27/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/01/2026 22,500 0 (0%) 0 0 300 5.76 22,500 25,800 19,200
23/01/2026 22,500 0 (0%) 0 0 3,000 57.6 22,500 25,800 19,200
22/01/2026 22,500 0 (0%) 0 0 2,600 49.92 22,500 25,800 19,200
21/01/2026 22,500 0 (0%) 0 0 1,000 19.2 22,500 25,800 19,200
20/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
19/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/01/2026 22,500 0 (0%) 0 0 3,400 65.28 22,500 25,800 19,200
15/01/2026 22,500 0 (0%) 0 0 1,200 23.04 22,500 25,800 19,200
14/01/2026 22,500 0 (0%) 0 0 2,000 38.4 22,500 25,800 19,200
13/01/2026 22,500 0 (0%) 0 0 7,400 142.08 22,500 25,800 19,200
12/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
07/01/2026 22,500 0 (0%) 10 0.19 600 11.52 22,500 25,800 19,200
06/01/2026 22,500 -0.3 (-1.32%) 100 2.25 2,900 56.26 22,800 26,200 19,400
05/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
31/12/2025 22,800 -0.1 (-0.44%) 900 20.39 1,800 35.1 22,900 26,300 19,500
30/12/2025 22,800 -0.6 (-2.56%) 1,005 23. 2,300 45.77 23,400 26,900 19,900
29/12/2025 23,000 0.3 (1.32%) 3,029 70.83 0 0 22,700 26,100 19,300
26/12/2025 22,700 2.9 (14.65%) 110 2.5 0 0 19,800 22,700 16,900
25/12/2025 19,800 2.5 (14.45%) 416 8.24 0 0 17,300 19,800 14,800
24/12/2025 17,000 1.8 (11.84%) 555 9.56 0 0 15,200 17,400 13,000
23/12/2025 15,200 1.9 (14.29%) 101 1.53 0 0 13,300 15,200 11,400
22/12/2025 13,300 1.7 (14.66%) 3,600 47.79 0 0 11,600 13,300 9,900
19/12/2025 11,600 1.5 (14.85%) 200 2.32 0 0 10,100 11,600 8,600
18/12/2025 10,100 1.3 (14.77%) 500 5.05 0 0 8,800 10,100 7,500
17/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
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 2.6 (40%) 100 0.91 0 0 6,500 9,100 3,900
05/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
04/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
03/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
02/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
01/12/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
28/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
27/11/2025 6,500 0 (0%) 0 0 0 0 6,500 9,100 3,900
26/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/11/2025 6,500 0 (0%) 0 0 1,600 8.96 6,500 7,400 5,600
11/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/11/2025 6,500 0 (0%) 0 0 2,000 11.2 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/10/2025 6,500 0 (0%) 0 0 1,700 9.52 6,500 7,400 5,600
30/10/2025 6,500 0 (0%) 0 0 3,100 17.36 6,500 7,400 5,600
29/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
28/10/2025 6,500 0 (0%) 0 0 4,100 22.96 6,500 7,400 5,600
27/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/10/2025 6,500 0 (0%) 0 0 1,200 6.72 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 2,000 11.2 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 5,600 31.36 6,500 7,400 5,600
21/10/2025 6,500 -2.5 (-27.78%) 100 0.65 0 0 9,000 12,600 5,400
20/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
13/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
10/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
08/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
07/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
06/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
03/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
02/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
30/09/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
29/09/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
26/09/2025 9,000 0 (0%) 0 0 0 0 9,000 12,600 5,400
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