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 13,800 -0.2 (-1.43%) 301 4.14 0 0 14,000 15,400 12,600
25/03/2026 14,000 1.2 (9.38%) 1,000 14 0 0 12,800 14,000 11,600
24/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
23/03/2026 12,800 0 (0%) 74 0.95 0 0 12,800 14,000 11,600
20/03/2026 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 13,800 11,400
19/03/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/03/2026 12,600 0 (0%) 10 0.12 0 0 12,600 13,800 11,400
17/03/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
16/03/2026 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
13/03/2026 12,600 -1.4 (-10%) 366 4.61 0 0 14,000 15,400 12,600
12/03/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
11/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
10/03/2026 14,000 0 (0%) 200 2.8 0 0 14,000 15,400 12,600
09/03/2026 14,000 1.1 (8.53%) 520 7.01 0 0 12,900 14,100 11,700
06/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/03/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/03/2026 12,900 0 (0%) 6 0.08 0 0 12,900 14,100 11,700
02/03/2026 12,900 0 (0%) 512 6.6 0 0 12,900 14,100 11,700
27/02/2026 12,900 -0.1 (-0.77%) 1,000 12.9 0 0 13,000 14,300 11,700
26/02/2026 13,000 0.5 (4%) 101 1.31 0 0 12,500 13,700 11,300
25/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/02/2026 12,500 0 (0%) 21 0.26 0 0 12,500 13,700 11,300
13/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
06/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/02/2026 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 13,500 11,100
03/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/02/2026 12,300 0 (0%) 3 0.04 0 0 12,300 13,500 11,100
30/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/01/2026 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
28/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
27/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
23/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/01/2026 12,300 -0.2 (-1.6%) 2,500 30.79 0 0 12,500 13,700 11,300
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/01/2026 12,500 0 (0%) 320 4 0 0 12,500 13,700 11,300
19/01/2026 12,500 0 (0%) 2,500 31.25 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
13/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
09/01/2026 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
08/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/01/2026 12,500 0 (0%) 3 0.04 0 0 12,500 13,700 11,300
06/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
05/01/2026 12,500 0 (0%) 4 0.05 0 0 12,500 13,700 11,300
31/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
30/12/2025 12,500 -1 (-7.41%) 600 7.5 0 0 13,500 14,800 12,200
29/12/2025 13,500 0 (0%) 5 0.06 0 0 13,500 14,800 12,200
26/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
25/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
22/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
19/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
17/12/2025 13,500 0 (0%) 7 0.09 0 0 13,500 14,800 12,200
16/12/2025 13,500 0 (0%) 4 0.05 0 0 13,500 14,800 12,200
15/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
12/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
11/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
10/12/2025 13,500 0 (0%) 4 0.05 0 0 13,500 14,800 12,200
09/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
05/12/2025 13,500 0.5 (3.85%) 200 2.7 0 0 13,000 14,300 11,700
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
03/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
25/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
19/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
13/11/2025 13,000 0 (0%) 103 1.34 0 0 13,000 14,300 11,700
12/11/2025 13,000 0 (0%) 200 2.6 0 0 13,000 14,300 11,700
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
07/11/2025 13,000 0.5 (4%) 700 8.8 0 0 12,500 13,700 11,300
06/11/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
05/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
04/11/2025 12,500 0 (0%) 3 0.03 0 0 12,500 13,700 11,300
03/11/2025 12,500 0 (0%) 77 0.96 0 0 12,500 13,700 11,300
31/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
30/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 36 0.45 0 0 12,500 13,700 11,300
28/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
27/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/10/2025 12,500 1 (8.7%) 100 1.25 0 0 11,500 12,600 10,400
23/10/2025 11,500 -1.2 (-9.45%) 200 2.31 0 0 12,700 13,900 11,500
22/10/2025 12,700 0 (0%) 100 1.27 0 0 12,700 13,900 11,500
21/10/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
20/10/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/10/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
16/10/2025 12,700 -0.4 (-3.05%) 602 7.76 0 0 13,100 14,400 11,800
15/10/2025 13,100 -0.1 (-0.76%) 200 2.62 0 0 13,200 14,500 11,900
14/10/2025 13,200 0 (0%) 700 9.24 0 0 13,200 14,500 11,900
13/10/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/10/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/10/2025 13,200 0 (0%) 300 3.96 0 0 13,200 14,500 11,900
08/10/2025 13,200 0 (0%) 900 11.83 0 0 13,200 14,500 11,900
07/10/2025 13,200 -0.1 (-0.75%) 100 1.32 0 0 13,300 14,600 12,000
06/10/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
03/10/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
02/10/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
01/10/2025 13,300 -0.2 (-1.48%) 1,300 17.39 0 0 13,500 14,800 12,200
30/09/2025 13,500 0 (0%) 500 6.75 0 0 13,500 14,800 12,200
29/09/2025 13,500 0 (0%) 70 0.86 0 0 13,500 14,800 12,200
26/09/2025 13,500 -0.3 (-2.17%) 1,000 13.71 0 0 13,800 15,100 12,500

Dữ liệu lịch sử - BSC

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