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
06/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/04/2026 9,500 0 (0%) 200 1.9 0 0 9,500 13,300 5,700
02/04/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
01/04/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
31/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
30/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
27/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
26/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
25/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
24/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
23/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
20/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
19/03/2026 9,500 0 (0%) 0 0 0 0 9,500 13,300 5,700
18/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/03/2026 9,500 0 (0%) 23 0.25 0 0 9,500 10,900 8,100
11/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/03/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/03/2026 9,500 0 (0%) 9 0.09 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/02/2026 9,500 0 (0%) 11 0.1 0 0 9,500 10,900 8,100
10/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/02/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 101 0.96 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 500 4.75 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/01/2026 9,500 0 (0%) 21 0.2 0 0 9,500 10,900 8,100
23/01/2026 9,500 -0.2 (-2.06%) 2,000 19 0 0 9,700 11,100 8,300
22/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
21/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/01/2026 9,700 0 (0%) 50 0.42 0 0 9,700 11,100 8,300
19/01/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
16/01/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/01/2026 9,700 0 (0%) 26 0.25 0 0 9,700 11,100 8,300
14/01/2026 9,700 1.1 (12.79%) 131 1.27 0 0 8,600 9,800 7,400
13/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/12/2025 8,600 -0.8 (-8.51%) 300 2.58 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 3 0.03 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 100 0.94 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 1.2 (14.63%) 509 4.78 0 0 8,200 9,400 7,000
02/12/2025 8,000 -0.8 (-9.09%) 500 4.09 0 0 8,800 10,100 7,500
01/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/11/2025 8,800 -1.4 (-13.73%) 500 4.4 0 0 10,200 11,700 8,700
24/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/11/2025 10,200 0 (0%) 25 0.23 0 0 10,200 11,700 8,700
20/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/11/2025 10,200 0 (0%) 25 0.22 0 0 10,200 11,700 8,700
18/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/10/2025 10,200 0 (0%) 9 0.08 0 0 10,200 11,700 8,700
30/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/10/2025 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
17/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/10/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
06/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700

Dữ liệu lịch sử - BSC

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