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
03/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/02/2026 11,500 0 (0%) 0 0 0 0 11,500 0 0
13/02/2026 11,500 -0.5 (-4.17%) 1,300 16.98 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,300 1.3 (11.82%) 10,104 120.81 0 0 11,000 12,600 9,400
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/01/2026 11,000 -0.7 (-5.98%) 300 3.3 0 0 11,700 13,400 10,000
29/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
19/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
16/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
15/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
12/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
09/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
08/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
07/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
05/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
31/12/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/12/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
29/12/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/12/2025 11,400 0.5 (4.59%) 7,200 84.2 0 0 10,900 12,500 9,300
25/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
23/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/12/2025 10,600 1 (10.42%) 3,101 33.69 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 8,000 76.43 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/11/2025 9,700 1.1 (12.79%) 1,004 9.74 0 0 8,600 9,800 7,400
27/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/11/2025 8,600 0.6 (7.5%) 2,700 23.15 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/11/2025 8,000 -1.3 (-13.98%) 12,600 100.9 0 0 9,300 10,600 8,000
13/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
06/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/10/2025 8,700 -1.1 (-11.22%) 3,900 36.33 0 0 9,800 11,200 8,400
30/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/10/2025 9,800 1.2 (13.95%) 500 4.9 0 0 8,600 9,800 7,400
23/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/10/2025 8,600 -1.5 (-14.85%) 800 6.9 0 0 10,100 11,600 8,600
16/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
14/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/10/2025 10,500 -0.3 (-2.78%) 32,425 328.24 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 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
01/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/09/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/09/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/09/2025 10,800 1 (10.2%) 100 1.08 0 0 9,800 11,200 8,400
25/09/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/09/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/09/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/09/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/09/2025 11,500 1.5 (15%) 600 5.85 0 0 10,000 11,500 8,500
18/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/09/2025 10,000 -1.6 (-13.79%) 100 1 0 0 11,600 13,300 9,900
11/09/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
10/09/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/09/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/09/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/09/2025 10,500 0.3 (2.94%) 15,800 182.49 0 0 10,200 11,700 8,700
04/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700

Dữ liệu lịch sử - BSC

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