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
02/04/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
01/04/2026 9,200 0 (0%) 350 3.22 0 0 9,200 10,100 8,300
31/03/2026 9,200 0 (0%) 400 3.66 0 0 9,200 10,100 8,300
30/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 7 0.06 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 5,200 47.34 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 5,120 46.6 0 0 9,200 10,100 8,300
24/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/03/2026 9,200 0.1 (1.1%) 103 0.95 0 0 9,100 10,000 8,200
20/03/2026 9,100 0 (0%) 800 7.28 0 0 9,100 10,000 8,200
19/03/2026 9,100 -0.1 (-1.09%) 10,000 91 0 0 9,200 10,100 8,300
18/03/2026 9,200 0 (0%) 200 1.82 0 0 9,200 10,100 8,300
17/03/2026 9,200 0.1 (1.1%) 5,300 48.23 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 2,506 22.64 0 0 9,100 10,000 8,200
13/03/2026 9,100 -0.2 (-2.15%) 7,240 65.29 0 0 9,300 10,200 8,400
12/03/2026 9,300 0 (0%) 102 0.95 0 0 9,300 10,200 8,400
11/03/2026 9,300 0.1 (1.09%) 1,115 10.27 0 0 9,200 10,100 8,300
10/03/2026 9,200 0.3 (3.37%) 1,811 16.44 0 0 8,900 9,700 8,100
09/03/2026 8,900 -0.5 (-5.32%) 13,830 125.41 0 0 9,400 10,300 8,500
06/03/2026 9,400 -0.1 (-1.05%) 11,300 105.31 0 0 9,500 10,400 8,600
05/03/2026 9,500 0 (0%) 1,500 14.26 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.2 (-2.06%) 12,614 119.55 0 0 9,700 10,600 8,800
03/03/2026 9,700 -0.1 (-1.02%) 6,612 64.66 0 0 9,800 10,700 8,900
02/03/2026 9,800 0.3 (3.16%) 20,150 196.65 0 0 9,500 10,400 8,600
27/02/2026 9,500 0.2 (2.15%) 208 1.98 0 0 9,300 10,200 8,400
26/02/2026 9,300 0 (0%) 2,600 24.39 0 0 9,300 10,200 8,400
25/02/2026 9,300 0 (0%) 6,600 61.49 0 0 9,300 10,200 8,400
24/02/2026 9,300 0 (0%) 8,900 82.77 0 0 9,300 10,200 8,400
23/02/2026 9,300 0 (0%) 9,900 92.17 0 0 9,300 10,200 8,400
13/02/2026 9,300 0 (0%) 2,700 25.2 0 0 9,300 10,200 8,400
12/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
11/02/2026 9,300 0 (0%) 8,600 79.96 0 0 9,300 10,200 8,400
10/02/2026 9,300 -0.1 (-1.06%) 1,108 10.3 0 0 9,400 10,300 8,500
09/02/2026 9,400 0.1 (1.08%) 10,900 99.51 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.1 (-1.06%) 2,600 24.06 0 0 9,400 10,300 8,500
05/02/2026 9,400 0 (0%) 1,509 14.19 0 0 9,400 10,300 8,500
04/02/2026 9,400 -0.2 (-2.08%) 3,500 33.45 0 0 9,600 10,500 8,700
03/02/2026 9,600 -0.1 (-1.03%) 10,000 95.25 0 0 9,700 10,600 8,800
02/02/2026 9,700 0 (0%) 2,801 27.15 0 0 9,700 10,600 8,800
30/01/2026 9,700 -1 (-9.35%) 59,793 583.02 0 0 10,700 11,700 9,700
29/01/2026 10,700 0.2 (1.9%) 2,600 27.32 0 0 10,500 11,500 9,500
28/01/2026 10,500 -0.2 (-1.87%) 5,800 60.85 0 0 10,700 11,700 9,700
27/01/2026 10,700 -0.1 (-0.93%) 2,600 27.22 0 0 10,800 11,800 9,800
26/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/01/2026 10,800 -0.1 (-0.92%) 220 2.32 0 0 10,900 11,900 9,900
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/01/2026 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 11,600 9,600
20/01/2026 10,600 -0.2 (-1.85%) 5,501 58.31 0 0 10,800 11,800 9,800
19/01/2026 10,800 0 (0%) 5 0.05 0 0 10,800 11,800 9,800
16/01/2026 10,800 0.2 (1.89%) 4,000 43.1 0 0 10,600 11,600 9,600
15/01/2026 10,600 0 (0%) 500 5.3 0 0 10,600 11,600 9,600
14/01/2026 10,600 0 (0%) 2,300 24.38 0 0 10,600 11,600 9,600
13/01/2026 10,600 0 (0%) 4,000 42.4 0 0 10,600 11,600 9,600
12/01/2026 10,600 0 (0%) 2,205 23.37 0 0 10,600 11,600 9,600
09/01/2026 10,600 -0.1 (-0.93%) 4,000 42.46 0 0 10,700 11,700 9,700
08/01/2026 10,700 0 (0%) 305 3.22 0 0 10,700 11,700 9,700
07/01/2026 10,700 0.1 (0.94%) 2,100 22.07 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 9,800 102.92 0 0 10,600 11,600 9,600
05/01/2026 10,600 0.1 (0.95%) 800 8.41 0 0 10,500 11,500 9,500
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/12/2025 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/12/2025 10,500 0 (0%) 12,200 128.1 0 0 10,500 11,500 9,500
25/12/2025 10,500 0 (0%) 623 6.54 0 0 10,500 11,500 9,500
24/12/2025 10,500 0 (0%) 2,300 24.15 0 0 10,500 11,500 9,500
23/12/2025 10,500 0 (0%) 2,100 21.9 0 0 10,500 11,500 9,500
22/12/2025 10,500 -0.1 (-0.94%) 4,100 42.85 0 0 10,600 11,600 9,600
19/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/12/2025 10,600 0.1 (0.95%) 5,800 61.04 0 0 10,500 11,500 9,500
17/12/2025 10,500 0 (0%) 800 8.4 0 0 10,500 11,500 9,500
16/12/2025 10,500 0 (0%) 7,800 81.77 0 0 10,500 11,500 9,500
15/12/2025 10,500 -0.2 (-1.87%) 6,604 69.66 0 0 10,700 11,700 9,700
12/12/2025 10,700 0 (0%) 15,700 164.88 0 0 10,700 11,700 9,700
11/12/2025 10,700 0 (0%) 5,800 61.42 0 0 10,700 11,700 9,700
10/12/2025 10,700 0 (0%) 7,400 78.45 0 0 10,700 11,700 9,700
09/12/2025 10,700 0 (0%) 12,600 133.87 0 0 10,700 11,700 9,700
08/12/2025 10,700 0 (0%) 4,501 47.96 0 0 10,700 11,700 9,700
05/12/2025 10,700 0.2 (1.9%) 22,700 236.78 0 0 10,500 11,500 9,500
04/12/2025 10,500 -0.7 (-6.25%) 9,440 99.12 0 0 11,200 12,300 10,100
03/12/2025 11,200 0.7 (6.67%) 6,300 66.43 0 0 10,500 11,500 9,500
02/12/2025 10,500 0 (0%) 1,900 19.59 0 0 10,500 11,500 9,500
01/12/2025 10,500 0 (0%) 1,200 12.5 0 0 10,500 11,500 9,500
28/11/2025 10,500 0 (0%) 2,101 21.86 0 0 10,500 11,500 9,500
27/11/2025 10,500 -0.2 (-1.87%) 1,900 19.95 0 0 10,700 11,700 9,700
26/11/2025 10,700 0 (0%) 2 0.02 0 0 10,700 11,700 9,700
25/11/2025 10,700 0.2 (1.9%) 7,200 75.29 0 0 10,500 11,500 9,500
24/11/2025 10,500 0 (0%) 940 9.75 0 0 10,500 11,500 9,500
21/11/2025 10,500 0 (0%) 17,200 177.36 0 0 10,500 11,500 9,500
20/11/2025 10,500 0 (0%) 1,200 12.48 0 0 10,500 11,500 9,500
19/11/2025 10,500 0 (0%) 2,908 30.49 0 0 10,500 11,500 9,500
18/11/2025 10,500 0 (0%) 1,800 18.88 0 0 10,500 11,500 9,500
17/11/2025 10,500 -0.1 (-0.94%) 3,700 38.86 0 0 10,600 11,600 9,600
14/11/2025 10,600 0.1 (0.95%) 5,900 61.96 0 0 10,500 11,500 9,500
13/11/2025 10,500 0 (0%) 13,033 136.8 0 0 10,500 11,500 9,500
12/11/2025 10,500 0 (0%) 1,100 11.45 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
10/11/2025 10,500 0 (0%) 3,000 31.21 0 0 10,500 11,500 9,500
07/11/2025 10,500 0 (0%) 600 6.3 0 0 10,500 11,500 9,500
06/11/2025 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
05/11/2025 10,500 0.1 (0.96%) 5,323 55.37 0 0 10,400 11,400 9,400
04/11/2025 10,400 -0.1 (-0.95%) 11,100 115.04 0 0 10,500 11,500 9,500
03/11/2025 10,500 0 (0%) 13,333 138.98 0 0 10,500 11,500 9,500
31/10/2025 10,500 0 (0%) 8,215 85.78 0 0 10,500 11,500 9,500
30/10/2025 10,500 0.1 (0.96%) 36,900 384.3 0 0 10,400 11,400 9,400
29/10/2025 10,400 0 (0%) 49,404 500.14 0 0 10,400 11,400 9,400
28/10/2025 10,400 0.1 (0.97%) 25,400 265.5 0 0 10,300 11,300 9,300
27/10/2025 10,300 0.9 (9.57%) 114,536 1,178.11 0 0 9,400 10,300 8,500
24/10/2025 9,400 0.1 (1.08%) 300 2.8 0 0 9,300 10,200 8,400
23/10/2025 9,300 0 (0%) 300 2.78 0 0 9,300 10,200 8,400
22/10/2025 9,300 0 (0%) 1,900 17.67 0 0 9,300 10,200 8,400
21/10/2025 9,300 0 (0%) 3,100 27.73 0 0 9,300 10,200 8,400
20/10/2025 9,300 0 (0%) 200 1.83 0 0 9,300 10,200 8,400
17/10/2025 9,300 -0.1 (-1.06%) 700 6.51 0 0 9,400 10,300 8,500
16/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
15/10/2025 9,400 -0.1 (-1.05%) 2,860 25.4 0 0 9,500 10,400 8,600
14/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/10/2025 9,500 0 (0%) 13,891 125.09 0 0 9,500 10,400 8,600
10/10/2025 9,500 0.1 (1.06%) 602 5.47 0 0 9,400 10,300 8,500
09/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
08/10/2025 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
07/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
06/10/2025 9,400 0 (0%) 500 4.7 0 0 9,400 10,300 8,500
03/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
02/10/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,300 8,500

Dữ liệu lịch sử - BSC

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