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
19/03/2026 75,300 0 (0%) 100 7.53 0 0 75,300 86,500 64,100
18/03/2026 75,300 0 (0%) 200 15.06 0 0 75,300 86,500 64,100
17/03/2026 75,300 0 (0%) 10 0.75 0 0 75,300 86,500 64,100
16/03/2026 75,300 -13.2 (-14.92%) 501 37.73 0 0 88,500 101,700 75,300
13/03/2026 88,500 0 (0%) 0 0 0 0 88,500 101,700 75,300
12/03/2026 88,500 0 (0%) 0 0 0 0 88,500 101,700 75,300
11/03/2026 88,500 0 (0%) 300 26.55 0 0 88,500 101,700 75,300
10/03/2026 88,500 0 (0%) 5 0.39 0 0 88,500 101,700 75,300
09/03/2026 88,500 0 (0%) 3 0.27 0 0 88,500 101,700 75,300
06/03/2026 88,500 0 (0%) 0 0 0 0 88,500 101,700 75,300
05/03/2026 88,500 0 (0%) 2 0.15 0 0 88,500 101,700 75,300
04/03/2026 88,500 -0.1 (-0.11%) 100 8.85 0 0 88,600 101,800 75,400
03/03/2026 88,600 0 (0%) 2 0.15 0 0 88,600 101,800 75,400
02/03/2026 88,600 0 (0%) 1 0.09 0 0 88,600 101,800 75,400
27/02/2026 88,600 0 (0%) 1 0.1 0 0 88,600 101,800 75,400
26/02/2026 88,600 5.4 (6.49%) 427 37.93 0 0 83,200 95,600 70,800
25/02/2026 88,600 10.8 (13.88%) 200 16.64 0 0 77,800 89,400 66,200
24/02/2026 77,800 9.8 (14.41%) 101 7.85 0 0 68,000 78,200 57,800
23/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
13/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
12/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
11/02/2026 68,000 0 (0%) 2 0.14 0 0 68,000 78,200 57,800
10/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
09/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
06/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
05/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
04/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
03/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
02/02/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
30/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
29/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
28/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
27/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
26/01/2026 68,000 0 (0%) 0 0 0 0 68,000 78,200 57,800
23/01/2026 68,000 -12 (-15%) 107 7.42 0 0 80,000 92,000 68,000
22/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
21/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
20/01/2026 80,000 0 (0%) 1 0.08 0 0 80,000 92,000 68,000
19/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
16/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
15/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
14/01/2026 80,000 0.1 (0.13%) 100 8 0 0 79,900 91,800 68,000
13/01/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
12/01/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
09/01/2026 79,900 0 (0%) 0 0 0 0 79,900 91,800 68,000
08/01/2026 79,900 0 (0%) 4 0.32 0 0 79,900 91,800 68,000
07/01/2026 79,900 2.1 (2.7%) 346 27.54 0 0 77,800 89,400 66,200
06/01/2026 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
05/01/2026 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
31/12/2025 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
30/12/2025 77,800 0 (0%) 0 0 0 0 77,800 89,400 66,200
29/12/2025 77,800 9.1 (13.25%) 100 7.78 0 0 68,700 79,000 58,400
26/12/2025 68,700 0 (0%) 1 0.07 0 0 68,700 79,000 58,400
25/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
24/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
23/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
22/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
19/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
18/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
17/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
16/12/2025 68,700 0 (0%) 6 0.41 0 0 68,700 79,000 58,400
15/12/2025 68,700 0 (0%) 1 0.07 0 0 68,700 79,000 58,400
12/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
11/12/2025 68,700 0 (0%) 0 0 0 0 68,700 79,000 58,400
10/12/2025 68,700 -11.3 (-14.13%) 109 7.5 0 0 80,000 92,000 68,000
09/12/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
08/12/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
05/12/2025 80,000 1 (1.27%) 109 8.72 0 0 79,000 90,800 67,200
04/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
03/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
02/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
01/12/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
28/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
27/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
26/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
25/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
24/11/2025 79,000 -0.7 (-0.88%) 101 7.98 0 0 79,700 91,600 67,800
21/11/2025 79,700 0 (0%) 0 0 0 0 79,700 91,600 67,800
20/11/2025 79,000 0 (0%) 300 23.9 0 0 79,000 90,800 67,200
19/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
18/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
17/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
14/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
13/11/2025 79,000 0 (0%) 0 0 0 0 79,000 90,800 67,200
12/11/2025 79,000 0 (0%) 3 0.24 0 0 79,000 90,800 67,200
11/11/2025 79,000 -2.3 (-2.83%) 100 7.9 0 0 81,300 93,400 69,200
10/11/2025 81,300 0 (0%) 0 0 0 0 81,300 93,400 69,200
07/11/2025 79,000 -1 (-1.25%) 300 24.4 0 0 80,000 92,000 68,000
06/11/2025 80,000 0 (0%) 8 0.64 0 0 80,000 92,000 68,000
05/11/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
04/11/2025 80,000 0 (0%) 3 0.2 0 0 80,000 92,000 68,000
03/11/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
31/10/2025 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
30/10/2025 80,000 -5 (-5.88%) 701 56.1 0 0 85,000 97,700 72,300
29/10/2025 85,000 0 (0%) 1 0.08 0 0 85,000 97,700 72,300
28/10/2025 85,000 0 (0%) 0 0 0 0 85,000 97,700 72,300
27/10/2025 85,000 0 (0%) 2 0.14 0 0 85,000 97,700 72,300
24/10/2025 85,000 0 (0%) 300 25.5 0 0 85,000 97,700 72,300
23/10/2025 85,000 0 (0%) 1 0.09 0 0 85,000 97,700 72,300
22/10/2025 85,000 0 (0%) 300 25.5 0 0 85,000 97,700 72,300
21/10/2025 85,000 0 (0%) 300 25.5 0 0 85,000 97,700 72,300
20/10/2025 85,000 0 (0%) 3 0.26 0 0 85,000 97,700 72,300
17/10/2025 85,000 0 (0%) 100 8.5 0 0 85,000 97,700 72,300
16/10/2025 85,000 -0.2 (-0.23%) 300 25.5 0 0 85,200 97,900 72,500
15/10/2025 85,000 -0.7 (-0.82%) 1,202 102.44 0 0 85,700 98,500 72,900
14/10/2025 85,600 5.1 (6.34%) 1,100 94.3 0 0 80,500 92,500 68,500
13/10/2025 80,500 0 (0%) 2 0.16 0 0 80,500 92,500 68,500
10/10/2025 81,000 -5.9 (-6.79%) 2,404 193.54 0 0 86,900 99,900 73,900
09/10/2025 86,900 0 (0%) 109 9.48 0 0 86,900 99,900 73,900
08/10/2025 86,600 -1.2 (-1.37%) 1,800 156.36 0 0 87,800 100,900 74,700
07/10/2025 88,100 11.1 (14.42%) 2,315 203.28 0 0 77,000 88,500 65,500
06/10/2025 82,000 -7.4 (-8.28%) 5,401 416.06 0 0 89,400 102,800 76,000
03/10/2025 89,400 0 (0%) 10 0.89 0 0 89,400 102,800 76,000
02/10/2025 89,200 -0.1 (-0.11%) 701 62.65 0 0 89,300 102,600 76,000
01/10/2025 89,200 0.8 (0.9%) 3,901 348.28 0 0 88,400 101,600 75,200
30/09/2025 89,600 9.8 (12.28%) 1,600 141.48 0 0 79,800 91,700 67,900
29/09/2025 78,200 -13.2 (-14.44%) 1,513 120.95 0 0 91,400 105,100 77,700
26/09/2025 91,400 0 (0%) 6 0.55 0 0 91,400 105,100 77,700
25/09/2025 90,200 6.1 (7.25%) 1,133 103.61 0 0 84,100 96,700 71,500
24/09/2025 105,900 11.9 (12.66%) 7,516 632.4 0 0 94,000 108,100 79,900
23/09/2025 105,500 8.3 (8.54%) 3,456 325.49 0 0 97,200 111,700 82,700
22/09/2025 105,900 2.9 (2.82%) 2,200 213.74 0 0 103,000 118,400 87,600
19/09/2025 103,000 0 (0%) 7 0.75 0 0 103,000 118,400 87,600

Dữ liệu lịch sử - BSC

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