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
11/05/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
08/05/2026 10,600 -0.4 (-3.64%) 100 1.06 0 0 11,000 12,100 9,900
07/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 17 0.19 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/04/2026 11,000 0 (0%) 22 0.24 0 0 11,000 12,100 9,900
20/04/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
17/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/04/2026 11,000 0 (0%) 0 0 290,000 3,190 11,000 12,100 9,900
14/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/04/2026 11,000 0 (0%) 5 0.05 0 0 11,000 12,100 9,900
10/04/2026 11,000 -0.2 (-1.79%) 313 3.45 0 0 11,200 12,300 10,100
09/04/2026 11,200 1 (9.8%) 600 6.16 0 0 10,200 11,200 9,200
08/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
07/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
06/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
03/04/2026 10,200 0 (0%) 54 0.55 0 0 10,200 11,200 9,200
02/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
01/04/2026 10,200 0 (0%) 202 2.06 0 0 10,200 11,200 9,200
31/03/2026 10,200 0.7 (7.37%) 500 5.1 0 0 9,500 10,400 8,600
30/03/2026 9,500 0 (0%) 6 0.06 0 0 9,500 10,400 8,600
27/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/03/2026 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,100 9,100
25/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/03/2026 10,100 0 (0%) 6 0.06 0 0 10,100 11,100 9,100
23/03/2026 10,100 0 (0%) 3 0.03 0 0 10,100 11,100 9,100
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
18/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
17/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/03/2026 10,100 0.1 (1%) 300 3.03 0 0 10,000 11,000 9,000
11/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
10/03/2026 10,000 0 (0%) 400 4 0 0 10,000 11,000 9,000
09/03/2026 10,000 0 (0%) 1,016 10.16 0 0 10,000 11,000 9,000
06/03/2026 10,000 0 (0%) 800 8 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/03/2026 10,000 0 (0%) 2,100 21 0 0 10,000 11,000 9,000
03/03/2026 10,000 0.9 (9.89%) 706 7.05 0 0 9,100 10,000 8,200
02/03/2026 9,100 0 (0%) 305 2.78 0 0 9,100 10,000 8,200
27/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
26/02/2026 9,100 0 (0%) 8 0.07 0 0 9,100 10,000 8,200
25/02/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,000 8,200
24/02/2026 9,100 0.8 (9.64%) 602 4.68 0 0 8,300 9,100 7,500
23/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
12/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
11/02/2026 8,300 0.7 (9.21%) 1,800 14.94 0 0 7,600 8,300 6,900
10/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
05/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
04/02/2026 7,600 0 (0%) 2 0.02 0 0 7,600 8,300 6,900
03/02/2026 7,600 -0.6 (-7.32%) 1,800 14.7 0 0 8,200 9,000 7,400
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
30/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/01/2026 8,200 0.7 (9.33%) 430 3.53 0 0 7,500 8,200 6,800
26/01/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
23/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/01/2026 7,500 0.4 (5.63%) 100 0.75 0 0 7,100 7,800 6,400
16/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
15/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
14/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/01/2026 7,100 -0.7 (-8.97%) 130 0.92 0 0 7,800 8,500 7,100
12/01/2026 7,800 -0.5 (-6.02%) 300 2.34 0 0 8,300 9,100 7,500
09/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
07/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
06/01/2026 8,300 0 (0%) 300 2.49 0 0 8,300 9,100 7,500
05/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
31/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
29/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
26/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
25/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
24/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
23/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
22/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
18/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
17/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
16/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
15/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
12/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
11/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
10/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
09/12/2025 8,300 0 (0%) 9 0.07 0 0 8,300 9,100 7,500
08/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
05/12/2025 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 8,900 7,300
04/12/2025 8,100 0 (0%) 2 0.02 0 0 8,100 8,900 7,300
03/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
02/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
28/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/11/2025 8,100 -0.8 (-8.99%) 100 0.81 0 0 8,900 9,700 8,100
19/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
18/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
17/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
13/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
12/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
11/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100

Dữ liệu lịch sử - BSC

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