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 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/03/2026 7,400 0 (0%) 11 0.08 0 0 7,400 8,500 6,300
23/03/2026 7,400 0 (0%) 8 0.06 0 0 7,400 8,500 6,300
20/03/2026 7,700 -0.2 (-2.53%) 7,200 53.3 0 0 7,900 9,000 6,800
19/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/03/2026 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,800 7,400
17/03/2026 8,600 1.1 (14.67%) 207 1.78 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
13/03/2026 7,200 0 (0%) 11 0.09 0 0 7,200 8,200 6,200
12/03/2026 8,100 -0.3 (-3.57%) 3,000 21.69 0 0 8,400 9,600 7,200
11/03/2026 8,500 -1.3 (-13.27%) 7,308 61.71 0 0 9,800 11,200 8,400
10/03/2026 9,800 0 (0%) 1,000 9.8 0 0 9,800 11,200 8,400
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/02/2026 9,800 1.2 (13.95%) 811 7.94 0 0 8,600 9,800 7,400
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/02/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
24/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
28/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/01/2026 8,900 0.9 (11.25%) 600 5.18 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 8 0.05 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 85 0.72 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/12/2025 8,000 0.1 (1.27%) 900 7.2 0 0 7,900 9,000 6,800
12/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/12/2025 7,900 0 (0%) 700 5.53 0 0 7,900 9,000 6,800
09/12/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/12/2025 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
03/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/11/2025 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
25/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/11/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
19/11/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
18/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/11/2025 7,900 -0.5 (-5.95%) 300 2.38 0 0 8,400 11,700 5,100
14/11/2025 8,400 0 (0%) 0 0 0 0 8,400 11,700 5,100
13/11/2025 8,400 0 (0%) 0 0 0 0 8,400 11,700 5,100
12/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
05/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
31/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/10/2025 8,400 0 (0%) 11 0.09 0 0 8,400 9,600 7,200
20/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/10/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/10/2025 7,800 -0.4 (-4.88%) 100 0.78 0 0 8,200 9,400 7,000
01/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000

Dữ liệu lịch sử - BSC

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