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 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/04/2026 11,900 0.7 (6.25%) 105 1.25 0 0 11,200 12,800 9,600
02/04/2026 11,200 1.4 (14.29%) 118 1.32 0 0 9,800 11,200 8,400
01/04/2026 9,800 1.2 (13.95%) 1,500 14.7 0 0 8,600 9,800 7,400
31/03/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
30/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/03/2026 8,600 -1.4 (-14.%) 100 0.86 0 0 10,000 11,500 8,500
05/03/2026 10,000 1.3 (14.94%) 144 1.44 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 16 0.16 0 0 8,700 10,000 7,400
03/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 20 0.2 0 0 8,700 10,000 7,400
27/02/2026 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
25/02/2026 10,200 0.4 (4.08%) 1,000 10.2 0 0 9,800 11,200 8,400
24/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/02/2026 10,800 0.6 (5.88%) 200 1.95 0 0 10,200 11,700 8,700
11/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/02/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
06/02/2026 11,900 -0.1 (-0.83%) 1,000 11.9 0 0 12,000 13,800 10,200
05/02/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,900 10,300
04/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
03/02/2026 11,800 -0.3 (-2.48%) 1,400 16.93 0 0 12,100 13,900 10,300
02/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
30/01/2026 12,100 1.1 (10%) 100 1.21 0 0 11,000 12,600 9,400
29/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
28/01/2026 11,000 -0.3 (-2.65%) 2,000 22 0 0 11,300 12,900 9,700
27/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/01/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
21/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/01/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,900 9,700
16/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 19 0.2 0 0 11,300 12,900 9,700
09/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
07/01/2026 11,300 1.4 (14.14%) 500 5.65 0 0 9,900 11,300 8,500
06/01/2026 9,900 -1.4 (-12.39%) 100 0.99 0 0 11,300 12,900 9,700
05/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
31/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/12/2025 11,300 0 (0%) 1,300 14.69 0 0 11,300 12,900 9,700
29/12/2025 11,300 0.2 (1.8%) 700 7.91 0 0 11,100 12,700 9,500
26/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/12/2025 11,100 0 (0%) 12 0.13 0 0 11,100 12,700 9,500
24/12/2025 11,100 0 (0%) 528 5.86 0 0 11,100 12,700 9,500
23/12/2025 11,100 1.4 (14.43%) 100 1.11 0 0 9,700 11,100 8,300
22/12/2025 9,300 -1.5 (-13.89%) 200 1.93 0 0 10,800 12,400 9,200
19/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/12/2025 10,800 0 (0%) 3 0.03 0 0 10,800 12,400 9,200
10/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/12/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
01/12/2025 10,800 0 (0%) 48 0.52 0 0 10,800 12,400 9,200
28/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/11/2025 10,800 -1.2 (-10%) 100 1.08 0 0 12,000 13,800 10,200
20/11/2025 12,000 -0.4 (-3.23%) 100 1.2 0 0 12,400 14,200 10,600
19/11/2025 12,400 -0.1 (-0.8%) 144 1.79 0 0 12,500 14,300 10,700
18/11/2025 12,500 0.6 (5.04%) 1,001 12.51 0 0 11,900 13,600 10,200
17/11/2025 11,900 -2.1 (-15%) 508 6.05 0 0 14,000 16,100 11,900
14/11/2025 14,000 1.7 (13.82%) 100 1.4 0 0 12,300 14,100 10,500
13/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/11/2025 12,300 1.5 (13.89%) 100 1.23 0 0 10,800 12,400 9,200
11/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/11/2025 10,700 -0.6 (-5.31%) 1,000 10.75 0 0 11,300 12,900 9,700
05/11/2025 11,500 0.1 (0.88%) 1,201 13.57 0 0 11,400 13,100 9,700
04/11/2025 11,400 0 (0%) 401 4.57 0 0 11,400 13,100 9,700
03/11/2025 11,400 0 (0%) 5,000 57 0 0 11,400 13,100 9,700
31/10/2025 11,400 1.4 (14.%) 100 1.14 0 0 10,000 11,500 8,500
30/10/2025 10,000 -0.8 (-7.41%) 300 3 0 0 10,800 12,400 9,200
29/10/2025 10,800 0.1 (0.93%) 2,300 24.76 0 0 10,700 12,300 9,100
28/10/2025 10,800 -0.8 (-6.9%) 900 9.64 0 0 11,600 13,300 9,900
27/10/2025 11,500 -0.5 (-4.17%) 5,800 67.4 0 0 12,000 13,800 10,200
24/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
21/10/2025 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
20/10/2025 10,500 0 (0%) 7,500 78.75 0 0 10,500 12,000 9,000
17/10/2025 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
16/10/2025 10,500 0 (0%) 53 0.55 0 0 10,500 12,000 9,000
15/10/2025 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
14/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/10/2025 10,500 -1.2 (-10.26%) 100 1.05 0 0 11,700 13,400 10,000
06/10/2025 11,700 0 (0%) 200 2.34 0 0 11,700 13,400 10,000

Dữ liệu lịch sử - BSC

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