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
02/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/03/2026 10,300 0.6 (6.19%) 700 6.96 0 0 9,700 11,100 8,300
30/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/03/2026 9,700 0.4 (4.3%) 200 1.94 0 0 9,300 10,600 8,000
25/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/03/2026 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
20/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
18/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
16/03/2026 8,900 -0.2 (-2.2%) 10,100 91.47 0 0 9,100 10,400 7,800
13/03/2026 9,200 0.3 (3.37%) 2,300 20.99 0 0 8,900 10,200 7,600
12/03/2026 8,900 0 (0%) 1,200 10.7 0 0 8,900 10,200 7,600
11/03/2026 8,800 0 (0%) 4,600 40.95 0 0 8,800 10,100 7,500
10/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/03/2026 8,700 0 (0%) 1,100 9.69 0 0 8,700 10,000 7,400
06/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/03/2026 8,700 -0.3 (-3.33%) 500 4.35 0 0 9,000 10,300 7,700
02/03/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
27/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
13/02/2026 9,000 -0.6 (-6.25%) 200 1.8 0 0 9,600 11,000 8,200
12/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/02/2026 9,600 0 (0%) 0 0 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 -0.1 (-1.03%) 300 2.89 0 0 9,700 11,100 8,300
29/01/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
28/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/01/2026 8,500 0 (0%) 600 5.12 0 0 8,500 9,700 7,300
21/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
23/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/12/2025 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,200 0.3 (3.37%) 2,000 18.9 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 500 4.45 0 0 8,700 10,000 7,400
09/12/2025 8,100 -1.3 (-13.83%) 1,500 13.07 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 300 2.82 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 900 8.47 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,500 0.2 (2.15%) 500 4.72 0 0 9,300 10,600 8,000
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/10/2025 9,300 -0.7 (-7.%) 2,600 24.18 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0.7 (7.53%) 4,900 49 0 0 9,300 10,600 8,000
28/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/10/2025 9,300 -1.4 (-13.08%) 1,000 9.3 0 0 10,700 12,300 9,100
24/10/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/10/2025 10,500 1 (10.53%) 800 8.52 4,181 39.72 9,500 10,900 8,100
22/10/2025 10,400 0.4 (4%) 200 1.89 30,100 260.35 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/10/2025 10,000 1 (11.11%) 2,200 22 0 0 9,000 10,300 7,700
17/10/2025 9,000 -1.4 (-13.46%) 100 0.9 0 0 10,400 11,900 8,900
16/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
10/10/2025 10,400 0.4 (4%) 400 4.17 0 0 10,000 11,500 8,500
09/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

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