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
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
31/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
30/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/03/2026 9,300 -0.7 (-7.%) 800 7.51 0 0 10,000 11,000 9,000
26/03/2026 10,000 0.1 (1.01%) 2,100 20 0 0 9,900 10,800 9,000
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
23/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
19/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
18/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
13/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
12/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
11/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
10/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
09/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
06/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
05/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
04/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
03/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
02/03/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
26/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
25/02/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/02/2026 9,900 -1.1 (-10%) 1,500 14.85 0 0 11,000 12,100 9,900
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/02/2026 11,000 0.8 (7.84%) 200 2.2 0 0 10,200 11,200 9,200
03/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
29/01/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
27/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
26/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
21/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
20/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
19/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
16/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
08/01/2026 10,200 0.9 (9.68%) 100 1.02 0 0 9,300 10,200 8,400
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
06/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
05/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
31/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
29/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
26/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
23/12/2025 9,300 0 (0%) 16 0.14 0 0 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/12/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
12/12/2025 9,300 0 (0%) 4 0.03 0 0 9,300 10,200 8,400
11/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/12/2025 9,300 0 (0%) 4 0.03 0 0 9,300 10,200 8,400
09/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
08/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
05/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
04/12/2025 9,300 0 (0%) 6 0.05 0 0 9,300 10,200 8,400
03/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
02/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
01/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/11/2025 9,300 -0.7 (-7.%) 1,100 10.44 0 0 10,000 11,000 9,000
26/11/2025 10,000 -1 (-9.09%) 200 2 0 0 11,000 12,100 9,900
25/11/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
24/11/2025 11,000 0 (0%) 200 2.2 0 0 11,000 12,100 9,900
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/11/2025 12,000 0 (0%) 111 1.33 0 0 12,000 13,200 10,800
19/11/2025 12,000 -0.2 (-1.64%) 3,000 36.42 0 0 12,200 13,400 11,000
18/11/2025 12,200 0.2 (1.67%) 100 1.22 0 0 12,000 13,200 10,800
17/11/2025 12,000 0 (0%) 1,700 20.4 0 0 12,000 13,200 10,800
14/11/2025 12,000 -0.6 (-4.76%) 3,401 40.81 0 0 12,600 13,800 11,400
13/11/2025 12,600 1 (8.62%) 100 1.26 0 0 11,600 12,700 10,500
12/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
11/11/2025 11,600 -1.2 (-9.38%) 700 8.27 0 0 12,800 14,000 11,600
10/11/2025 12,800 0 (0%) 1 0.01 0 0 12,800 14,000 11,600
07/11/2025 12,800 0.6 (4.92%) 100 1.28 0 0 12,200 13,400 11,000
06/11/2025 12,200 -1.3 (-9.63%) 6,900 84.18 0 0 13,500 14,800 12,200
05/11/2025 13,500 0.9 (7.14%) 600 7.83 0 0 12,600 13,800 11,400
04/11/2025 12,600 -1.4 (-10%) 1,401 17.68 0 0 14,000 15,400 12,600
03/11/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
31/10/2025 14,000 0 (0%) 6 0.08 0 0 14,000 15,400 12,600
30/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
29/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
28/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
27/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
23/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
22/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
20/10/2025 14,000 0 (0%) 1,500 21.01 0 0 14,000 15,400 12,600
17/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
16/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
14/10/2025 14,000 0 (0%) 2,800 39.21 0 0 14,000 15,400 12,600
13/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
10/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
09/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
08/10/2025 14,000 0 (0%) 1,000 14 0 0 14,000 15,400 12,600
07/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
06/10/2025 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600

Dữ liệu lịch sử - BSC

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