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 10,600 8,000
31/03/2026 9,800 0.2 (2.08%) 1,607 14.9 0 0 9,600 11,000 8,200
30/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/03/2026 9,600 0 (0%) 5 0.04 0 0 9,600 11,000 8,200
24/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/03/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
17/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 10,000 0.7 (7.53%) 1,900 18.25 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/02/2026 9,300 -1.5 (-13.89%) 200 1.86 0 0 10,800 12,400 9,200
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/02/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/02/2026 10,800 1.2 (12.5%) 100 1.08 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 1 (11.63%) 200 1.91 0 0 8,600 9,800 7,400
09/02/2026 9,300 1.2 (14.81%) 400 3.45 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 -1.4 (-14.74%) 200 1.62 0 0 9,500 10,900 8,100
02/02/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/01/2026 9,500 0 (0%) 101 0.96 0 0 9,500 10,900 8,100
26/01/2026 9,500 -1.6 (-14.41%) 106 1.01 0 0 11,100 12,700 9,500
23/01/2026 10,600 -1.8 (-14.52%) 1,103 12.22 0 0 12,400 14,200 10,600
22/01/2026 12,400 1.4 (12.73%) 100 1.24 0 0 11,000 12,600 9,400
21/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
14/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/12/2025 11,000 0 (0%) 20 0.21 0 0 11,000 12,600 9,400
30/12/2025 11,000 0 (0%) 100 1.1 0 0 11,000 15,400 6,600
29/12/2025 11,000 0 (0%) 2 0.02 1,909,970 19,099.7 11,000 12,600 9,400
26/12/2025 11,000 0 (0%) 6 0.06 0 0 11,000 12,600 9,400
25/12/2025 11,000 0 (0%) 0 0 2,007,073 20,271.44 11,000 12,600 9,400
24/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
23/12/2025 11,000 0 (0%) 0 0 2,007,073 20,070.73 11,000 12,600 9,400
22/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/12/2025 11,000 0 (0%) 6 0.07 0 0 11,000 12,600 9,400
18/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 7 0.07 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 11 0.12 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 8 0.08 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 -1 (-8.33%) 2,100 23.1 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 9 0.09 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
12/11/2025 13,000 1.6 (14.04%) 240 2.86 0 0 11,400 13,100 9,700
11/11/2025 12,600 1.5 (13.51%) 810 9.23 0 0 11,100 12,700 9,500
10/11/2025 12,600 1.6 (14.55%) 1,300 14.46 0 0 11,000 12,600 9,400
07/11/2025 11,000 -0.1 (-0.9%) 200 2.2 0 0 11,100 12,700 9,500
06/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
05/11/2025 13,500 1.5 (12.5%) 28,448 315.68 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
03/11/2025 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,900 9,700
31/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/10/2025 11,100 0 (0%) 2,100 23.63 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/10/2025 10,500 -1 (-8.7%) 1,301 14.39 0 0 11,500 13,200 9,800
23/10/2025 11,100 0 (0%) 4,304 49.68 0 0 11,100 12,700 9,500
22/10/2025 12,400 1.6 (14.81%) 502 5.58 0 0 10,800 12,400 9,200
21/10/2025 10,800 0 (0%) 401 4.33 0 0 10,800 12,400 9,200
20/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/10/2025 10,800 0 (0%) 20 0.25 0 0 10,800 12,400 9,200
10/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/10/2025 11,000 0 (0%) 902 9.78 0 0 11,000 12,600 9,400
07/10/2025 11,000 0 (0%) 99 1.09 0 0 11,000 12,600 9,400
06/10/2025 11,000 0 (0%) 1,000 11 0 0 11,000 12,600 9,400
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2025 11,000 1 (10%) 434 4.77 0 0 10,000 11,500 8,500
01/10/2025 11,000 0 (0%) 10,191 102.03 2,788 26.21 11,000 12,600 9,400

Dữ liệu lịch sử - BSC

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