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
20/03/2026 7,300 0 (0%) 0 0 0 0 7,300 0 0
19/03/2026 7,300 -0.2 (-2.67%) 200 1.46 0 0 7,500 8,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
17/03/2026 8,000 0 (0%) 203 1.63 0 0 8,000 8,800 7,200
16/03/2026 8,000 -0.4 (-4.76%) 738 5.89 0 0 8,400 9,200 7,600
13/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
12/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
11/03/2026 8,400 -0.1 (-1.18%) 200 1.69 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 29 0.25 0 0 8,500 9,300 7,700
03/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 1,262 9.36 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/02/2026 7,800 0.7 (9.86%) 2,300 17.93 0 0 7,100 7,800 6,400
25/02/2026 7,100 0 (0%) 10 0.07 0 0 7,100 7,800 6,400
24/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
23/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
13/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
10/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
09/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
02/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/01/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
29/01/2026 7,100 0.6 (9.23%) 200 1.42 0 0 6,500 7,100 5,900
28/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.7 (-9.72%) 100 0.65 0 0 7,200 7,900 6,500
19/01/2026 7,200 0 (0%) 13 0.09 0 0 7,200 7,900 6,500
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/01/2026 7,200 0.6 (9.09%) 3,800 27.36 0 0 6,600 7,200 6,000
13/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 4,000 26.52 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.7 (-9.59%) 6,890 45.47 0 0 7,300 8,000 6,600
07/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 26 0.21 0 0 7,300 8,000 6,600
31/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
30/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 3 0.02 0 0 7,300 8,000 6,600
26/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
17/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
16/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
15/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
12/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
11/12/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,000 6,600
10/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/12/2025 7,300 -0.8 (-9.88%) 900 6.57 0 0 8,100 8,900 7,300
08/12/2025 8,100 -0.9 (-10%) 100 0.81 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 13 0.11 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 13 0.11 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/11/2025 9,000 0.5 (5.88%) 5,000 45 0 0 8,500 9,300 7,700
07/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
29/10/2025 8,500 -0.4 (-4.49%) 700 5.95 0 0 8,900 9,700 8,100
28/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
23/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
22/10/2025 8,900 0.7 (8.54%) 4,164 36.97 0 0 8,200 9,000 7,400
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
20/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
16/10/2025 8,200 0 (0%) 200 1.64 0 0 8,200 9,000 7,400
15/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/10/2025 8,200 0 (0%) 108 0.88 0 0 8,200 9,000 7,400
13/10/2025 8,200 0 (0%) 600 4.92 0 0 8,200 9,000 7,400
10/10/2025 8,200 -0.3 (-3.53%) 186 1.48 0 0 8,500 9,300 7,700
09/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
03/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/09/2025 8,500 0.3 (3.66%) 200 1.67 0 0 8,200 9,000 7,400
29/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
25/09/2025 8,200 0 (0%) 400 3.28 0 0 8,200 9,000 7,400
24/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
22/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400

Dữ liệu lịch sử - BSC

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