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
03/03/2026 9,700 0.1 (1.04%) 13,400 130.45 0 0 9,600 10,500 8,700
02/03/2026 9,600 0.4 (4.35%) 30,906 294.47 0 0 9,200 10,100 8,300
27/02/2026 9,200 0.1 (1.1%) 2,300 21.13 0 0 9,100 10,000 8,200
26/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/02/2026 9,100 -0.1 (-1.09%) 981 8.85 0 0 9,200 10,100 8,300
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/02/2026 9,200 -0.3 (-3.16%) 206 1.88 0 0 9,500 10,400 8,600
16/02/2026 9,500 0 (0%) 0 0 0 0 9,500 0 0
13/02/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/02/2026 9,100 0.1 (1.11%) 2,000 18.2 0 0 9,000 9,900 8,100
02/02/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/01/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
29/01/2026 9,000 0 (0%) 12 0.11 0 0 9,000 9,900 8,100
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/01/2026 9,000 -0.3 (-3.23%) 707 6.37 0 0 9,300 10,200 8,400
26/01/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
23/01/2026 9,300 0.3 (3.33%) 200 1.86 0 0 9,000 9,900 8,100
22/01/2026 9,000 0 (0%) 1,500 13.5 0 0 9,000 9,900 8,100
21/01/2026 9,000 -0.4 (-4.26%) 2,520 22.84 0 0 9,400 10,300 8,500
20/01/2026 9,400 0 (0%) 1,200 11.08 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 1,100 10.44 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 5,300 49.81 0 0 9,500 10,400 8,600
15/01/2026 9,500 0.1 (1.06%) 4,115 39.09 0 0 9,400 10,300 8,500
14/01/2026 9,400 0.1 (1.08%) 8,700 81.78 0 0 9,300 10,200 8,400
13/01/2026 9,300 0 (0%) 1,500 13.95 0 0 9,300 10,200 8,400
12/01/2026 9,300 -0.1 (-1.06%) 4,603 43.1 0 0 9,400 10,300 8,500
09/01/2026 9,400 -0.1 (-1.05%) 400 3.77 0 0 9,500 10,400 8,600
08/01/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,400 8,600
07/01/2026 9,500 0 (0%) 7,500 71.25 0 0 9,500 10,400 8,600
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
31/12/2025 9,500 -0.1 (-1.04%) 500 4.75 0 0 9,600 10,500 8,700
30/12/2025 9,600 -0.1 (-1.03%) 110 1.06 0 0 9,700 10,600 8,800
29/12/2025 9,700 0 (0%) 1,663 16.13 0 0 9,700 10,600 8,800
26/12/2025 9,700 -0.3 (-3%) 2,000 19.4 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
24/12/2025 10,000 0 (0%) 9 0.09 0 0 10,000 11,000 9,000
23/12/2025 10,000 0.4 (4.17%) 9,300 92.95 0 0 9,600 10,500 8,700
22/12/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
19/12/2025 9,600 -0.3 (-3.03%) 100 0.96 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 79 0.72 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
15/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
12/12/2025 9,900 0 (0%) 42 0.39 0 0 9,900 10,800 9,000
11/12/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/12/2025 9,900 0.1 (1.02%) 24,300 236.49 0 0 9,800 10,700 8,900
09/12/2025 9,800 -0.3 (-2.97%) 14,042 133.02 0 0 10,100 11,100 9,100
08/12/2025 10,100 0.6 (6.32%) 38,234 380. 0 0 9,500 10,400 8,600
05/12/2025 9,500 -0.1 (-1.04%) 700 6.54 0 0 9,600 10,500 8,700
04/12/2025 9,600 -0.1 (-1.03%) 1,100 10.4 0 0 9,700 10,600 8,800
03/12/2025 9,700 0 (0%) 1,200 11.52 0 0 9,700 10,600 8,800
02/12/2025 9,700 0.8 (8.99%) 8,906 82.43 0 0 8,900 9,700 8,100
01/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/11/2025 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
27/11/2025 8,900 0 (0%) 1,500 13.35 0 0 8,900 9,700 8,100
26/11/2025 8,900 0 (0%) 101 0.9 0 0 8,900 9,700 8,100
25/11/2025 8,900 0 (0%) 11 0.09 0 0 8,900 9,700 8,100
24/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
21/11/2025 8,900 0 (0%) 60 0.53 0 0 8,900 9,700 8,100
20/11/2025 8,900 -0.1 (-1.11%) 317 2.81 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.1 (1.12%) 5,100 45.4 0 0 8,900 9,700 8,100
18/11/2025 8,900 -0.1 (-1.11%) 6,000 53.4 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 5,000 45 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 10,900 98.1 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 5,100 45.9 0 0 9,000 9,900 8,100
12/11/2025 9,000 -0.1 (-1.1%) 5,000 45 0 0 9,100 10,000 8,200
11/11/2025 9,100 0.1 (1.11%) 200 1.78 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/11/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
03/11/2025 9,000 0 (0%) 10 0.08 0 0 9,000 9,900 8,100
31/10/2025 9,000 0.1 (1.12%) 5,100 45.67 0 0 8,900 9,700 8,100
30/10/2025 8,900 0 (0%) 7,178 63.06 0 0 8,900 9,700 8,100
29/10/2025 8,900 -0.1 (-1.11%) 15,110 134.48 0 0 9,000 9,900 8,100
28/10/2025 9,000 -0.1 (-1.1%) 5,000 45 0 0 9,100 10,000 8,200
27/10/2025 9,100 0 (0%) 5,000 45.5 0 0 9,100 10,000 8,200
24/10/2025 9,100 -0.1 (-1.09%) 719 6.3 0 0 9,200 10,100 8,300
23/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
21/10/2025 9,200 0 (0%) 101 0.93 0 0 9,200 10,100 8,300
20/10/2025 9,200 0.7 (8.24%) 100 0.92 0 0 8,500 9,300 7,700
17/10/2025 8,500 -0.4 (-4.49%) 1,100 9.34 0 0 8,900 9,700 8,100
16/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
15/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
14/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
13/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
10/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
09/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
08/10/2025 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
07/10/2025 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 9,900 8,100
06/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/09/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
29/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/09/2025 8,700 -0.3 (-3.33%) 1,000 8.7 0 0 9,000 9,900 8,100
25/09/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
24/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/09/2025 9,000 0 (0%) 4 0.04 0 0 9,000 9,900 8,100
19/09/2025 9,000 0.3 (3.45%) 3,300 28.97 0 0 8,700 9,500 7,900
18/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/09/2025 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 9,600 8,000
16/09/2025 8,800 0 (0%) 1,010 8.89 0 0 8,800 9,600 8,000
15/09/2025 8,800 0 (0%) 10,000 88 0 0 8,800 9,600 8,000
12/09/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/09/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/09/2025 8,800 0 (0%) 1,301 11.45 0 0 8,800 9,600 8,000
09/09/2025 8,800 -0.3 (-3.3%) 2,708 23.86 0 0 9,100 10,000 8,200
08/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/09/2025 9,100 0.1 (1.11%) 2,500 22.53 0 0 9,000 9,900 8,100
04/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/09/2025 9,000 0.2 (2.27%) 200 1.8 0 0 8,800 9,600 8,000

Dữ liệu lịch sử - BSC

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