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 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
31/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/03/2026 9,200 0 (0%) 520 4.78 14,000 116.2 9,200 10,100 8,300
23/03/2026 9,200 -0.1 (-1.08%) 504 4.63 0 0 9,300 10,200 8,400
20/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/03/2026 9,300 0.8 (9.41%) 173 1.6 0 0 8,500 9,300 7,700
17/03/2026 8,500 -0.7 (-7.61%) 1,800 15.31 0 0 9,200 10,100 8,300
16/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/03/2026 9,200 0 (0%) 3 0.03 0 0 9,200 10,100 8,300
12/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/03/2026 9,200 0 (0%) 10 0.1 0 0 9,200 10,100 8,300
02/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
27/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
26/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
11/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/02/2026 9,200 0 (0%) 3,500 32.2 0 0 9,200 10,100 8,300
06/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/02/2026 9,200 0 (0%) 600 5.52 0 0 9,200 10,100 8,300
02/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/01/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
29/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
28/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
27/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
26/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
21/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
20/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
19/01/2026 9,200 0 (0%) 500 4.6 0 0 9,200 10,100 8,300
16/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
15/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
14/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
13/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/01/2026 9,200 0 (0%) 4 0.04 0 0 9,200 10,100 8,300
09/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
07/01/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
06/01/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
05/01/2026 9,200 0 (0%) 500 4.6 0 0 9,200 10,100 8,300
31/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
29/12/2025 9,200 0 (0%) 94 0.84 0 0 9,200 10,100 8,300
26/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
25/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
19/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
16/12/2025 9,200 0 (0%) 2 0.02 0 0 9,200 10,100 8,300
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
11/12/2025 9,200 0.6 (6.98%) 1,000 9.2 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/12/2025 8,600 -0.9 (-9.47%) 20,100 174.13 0 0 9,500 10,400 8,600
05/12/2025 9,500 0.8 (9.2%) 503 4.78 0 0 8,700 9,500 7,900
04/12/2025 8,700 -0.3 (-3.33%) 2,000 19.14 0 0 9,000 9,900 8,100
03/12/2025 9,000 0 (0%) 2,600 23.4 0 0 9,000 9,900 8,100
02/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/11/2025 9,000 0.6 (7.14%) 500 4.38 0 0 8,400 9,200 7,600
27/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
26/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
24/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/11/2025 8,400 -0.1 (-1.18%) 200 1.76 0 0 8,500 9,300 7,700
20/11/2025 8,500 0.3 (3.66%) 5,100 41.85 0 0 8,200 9,000 7,400
19/11/2025 8,200 0 (0%) 2,300 18.86 0 0 8,200 9,000 7,400
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/11/2025 8,200 -0.4 (-4.65%) 1,100 9.92 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 9 0.07 0 0 8,600 9,400 7,800
12/11/2025 8,600 0 (0%) 3,000 27.92 0 0 8,600 9,400 7,800
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
07/11/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
31/10/2025 8,500 -0.9 (-9.57%) 2,500 21.38 0 0 9,400 10,300 8,500
30/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
29/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
28/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
27/10/2025 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
24/10/2025 9,400 0.4 (4.44%) 100 0.94 0 0 9,000 9,900 8,100
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.4 (-4.26%) 100 0.9 0 0 9,400 10,300 8,500
17/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
15/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
14/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
13/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
10/10/2025 9,400 -1 (-9.62%) 1,400 13.16 0 0 10,400 11,400 9,400
09/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/10/2025 10,400 -0.3 (-2.8%) 300 3.04 0 0 10,700 11,700 9,700
07/10/2025 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 10,800 9,000
06/10/2025 9,900 0 (0%) 113 1.11 0 0 9,900 10,800 9,000
03/10/2025 9,900 0.3 (3.13%) 200 1.98 0 0 9,600 10,500 8,700
02/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
01/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700

Dữ liệu lịch sử - BSC

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