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
02/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/04/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/03/2026 1,000 0 (0%) 1 0. 0 0 1,000 1,100 900
26/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/03/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/03/2026 1,100 0 (0%) 4,108 4.29 0 0 1,100 1,200 1,000
19/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/03/2026 1,200 0.1 (9.09%) 17,500 19.28 0 0 1,100 1,200 1,000
12/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/03/2026 1,100 0 (0%) 700 0.77 0 0 1,100 1,200 1,000
05/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/03/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/02/2026 1,100 0 (0%) 1,001 1.1 0 0 1,100 1,200 1,000
26/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/02/2026 1,200 0.1 (9.09%) 1,700 1.8 0 0 1,100 1,200 1,000
12/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/02/2026 1,100 0 (0%) 30 0.03 0 0 1,100 1,200 1,000
05/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/01/2026 1,200 0.1 (9.09%) 3,300 3.7 0 0 1,100 1,200 1,000
29/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/01/2026 1,100 0.1 (10%) 1,810 1.94 0 0 1,000 1,100 900
22/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/01/2026 1,100 0.1 (10%) 2,200 2.21 0 0 1,000 1,100 900
15/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/01/2026 1,000 0 (0%) 3,900 3.9 0 0 1,000 1,100 900
08/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/12/2025 1,100 0 (0%) 800 0.81 0 0 1,100 1,200 1,000
25/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/12/2025 1,100 -0.1 (-8.33%) 800 0.9 0 0 1,200 1,300 1,100
18/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/12/2025 1,200 -0.1 (-7.69%) 2,520 3.03 0 0 1,300 1,400 1,200
11/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/12/2025 1,300 -0.1 (-7.14%) 100 0.13 0 0 1,400 1,600 1,200
04/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/11/2025 1,400 0.1 (7.69%) 2,100 2.93 0 0 1,300 1,400 1,200
27/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/11/2025 1,300 0 (0%) 20 0.02 0 0 1,300 1,400 1,200
20/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/11/2025 1,400 0.1 (7.69%) 450 0.59 0 0 1,300 1,400 1,200
13/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/11/2025 1,300 0 (0%) 901 1.17 0 0 1,300 1,400 1,200
06/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/10/2025 1,300 0.1 (8.33%) 160 0.2 344,305 378.74 1,200 1,300 1,100
30/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/10/2025 1,300 0.1 (8.33%) 9,610 11.56 0 0 1,200 1,300 1,100
23/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/10/2025 1,200 0 (0%) 0 0 100,000 110 1,200 1,300 1,100
16/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/10/2025 1,300 0 (0%) 1,500 1.85 15,058 18.07 1,300 1,400 1,200
09/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/10/2025 1,300 0 (0%) 800 1 0 0 1,300 1,400 1,200
02/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200

Dữ liệu lịch sử - BSC

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