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
26/03/2026 13,500 -1.7 (-11.18%) 3,012 40.66 0 0 15,200 17,400 13,000
25/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/03/2026 13,800 -2.3 (-14.29%) 400 6.08 0 0 16,100 18,500 13,700
17/03/2026 16,200 2.1 (14.89%) 701 11.25 0 0 14,100 16,200 12,000
16/03/2026 14,100 -1.9 (-11.88%) 1,301 18.34 0 0 16,000 18,400 13,600
13/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/03/2026 16,000 1.6 (11.11%) 4,228 67.36 0 0 14,400 16,500 12,300
10/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
06/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
05/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
02/03/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
27/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
25/02/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
24/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
23/02/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
12/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
06/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
05/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
02/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
30/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
29/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
28/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
27/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/01/2026 14,400 0 (0%) 200 2.88 0 0 14,400 16,500 12,300
23/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
22/01/2026 14,400 1.8 (14.29%) 100 1.44 0 0 12,600 14,400 10,800
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
20/01/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
19/01/2026 12,700 -0.4 (-3.05%) 8,400 105.68 0 0 13,100 15,000 11,200
16/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/01/2026 13,100 -1.2 (-8.39%) 7,700 100.57 0 0 14,300 16,400 12,200
14/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/01/2026 14,300 1.8 (14.4%) 100 1.43 0 0 12,500 14,300 10,700
09/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/01/2026 12,500 -1.1 (-8.09%) 100 1.25 0 0 13,600 15,600 11,600
07/01/2026 17,300 2.2 (14.57%) 8,100 110.47 0 0 15,100 17,300 12,900
06/01/2026 15,100 -2.4 (-13.71%) 11,000 166.5 0 0 17,500 20,100 14,900
05/01/2026 17,500 1 (6.06%) 500 8.75 0 0 16,500 18,900 14,100
31/12/2025 16,500 1.6 (10.74%) 500 8.25 0 0 14,900 17,100 12,700
30/12/2025 17,900 2.3 (14.74%) 2,100 31.29 0 0 15,600 17,900 13,300
29/12/2025 15,600 -2.5 (-13.81%) 2,000 31.2 0 0 18,100 20,800 15,400
26/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/12/2025 18,100 0 (0%) 77 1.39 0 0 18,100 20,800 15,400
24/12/2025 18,800 0.7 (3.87%) 5,700 103.37 0 0 18,100 20,800 15,400
23/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/12/2025 18,100 0.5 (2.84%) 200 3.62 0 0 17,600 20,200 15,000
19/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/12/2025 18,100 0 (0%) 600 10.55 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 324 5.86 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 602 10.9 0 0 18,100 20,800 15,400
11/12/2025 18,000 -0.1 (-0.55%) 225 4.13 0 0 18,100 20,800 15,400
10/12/2025 18,100 2.3 (14.56%) 3,626 65.63 0 0 15,800 18,100 13,500
09/12/2025 15,800 2 (14.49%) 1,430 22.59 0 0 13,800 15,800 11,800
08/12/2025 13,800 1.8 (15%) 3,724 51.39 0 0 12,000 13,800 10,200
05/12/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
04/12/2025 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
03/12/2025 9,200 2.6 (39.39%) 100 0.92 0 0 6,600 9,200 4,000
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
12/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/11/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
03/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 -1 (-13.16%) 100 0.66 0 0 7,600 8,700 6,500
21/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/10/2025 7,600 -4.8 (-38.71%) 100 0.76 0 0 12,400 17,300 7,500
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
14/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
13/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
10/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

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