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
03/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/04/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,300 7,700
31/03/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/03/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 8,800 7,200
26/03/2026 8,000 0 (0%) 19,300 156.9 0 0 8,000 8,800 7,200
25/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
23/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
20/03/2026 8,000 -0.5 (-5.88%) 3,500 28.6 0 0 8,500 9,300 7,700
19/03/2026 8,500 0.6 (7.59%) 200 1.7 0 0 7,900 8,600 7,200
18/03/2026 7,900 -0.6 (-7.06%) 100 0.79 0 0 8,500 9,300 7,700
17/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
16/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
13/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
12/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 35 0.3 0 0 8,500 9,300 7,700
04/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
03/03/2026 8,500 0 (0%) 9,100 75.03 0 0 8,500 9,300 7,700
02/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/02/2026 8,500 0 (0%) 34 0.29 0 0 8,500 9,300 7,700
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
24/02/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
23/02/2026 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
13/02/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/02/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/02/2026 9,000 0.6 (7.14%) 100 0.9 0 0 8,400 9,200 7,600
10/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
09/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
04/02/2026 8,400 0.1 (1.2%) 3,500 29.55 0 0 8,300 9,100 7,500
03/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
02/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
30/01/2026 8,300 0.1 (1.22%) 2,000 16.6 0 0 8,200 9,000 7,400
29/01/2026 8,200 -0.6 (-6.82%) 3,102 25.44 0 0 8,800 9,600 8,000
28/01/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/01/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/01/2026 8,800 0 (0%) 4,900 40.73 0 0 8,800 9,600 8,000
23/01/2026 8,800 0.1 (1.15%) 1,800 14.88 0 0 8,700 9,500 7,900
22/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/01/2026 8,700 0 (0%) 200 1.74 0 0 8,700 9,500 7,900
19/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/01/2026 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
13/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/01/2026 8,700 0 (0%) 10 0.09 0 0 8,700 9,500 7,900
09/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
06/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
05/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
23/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/12/2025 8,700 0 (0%) 500 4.35 0 0 8,700 9,500 7,900
19/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
18/12/2025 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
09/12/2025 8,700 0 (0%) 2,000 17.4 0 0 8,700 9,500 7,900
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
05/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
04/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/12/2025 8,700 0 (0%) 25 0.21 0 0 8,700 9,500 7,900
02/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
01/12/2025 8,700 0.5 (6.1%) 3,920 33.94 0 0 8,200 9,000 7,400
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/11/2025 8,200 0 (0%) 1,200 9.85 0 0 8,200 9,000 7,400
26/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
25/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/11/2025 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,000 7,400
21/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
20/11/2025 8,200 -0.2 (-2.38%) 100 0.82 0 0 8,400 9,200 7,600
19/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
18/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/11/2025 8,400 0.5 (6.33%) 120 1. 0 0 7,900 8,600 7,200
14/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
13/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
12/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
11/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
10/11/2025 7,900 -0.8 (-9.2%) 116,460 929.16 0 0 8,700 9,500 7,900
07/11/2025 8,700 0 (0%) 1 0.01 0 0 8,700 9,500 7,900
06/11/2025 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 9,600 8,000
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/11/2025 8,800 0.3 (3.53%) 101 0.89 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
29/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
28/10/2025 8,500 -0.1 (-1.16%) 6,600 56.01 0 0 8,600 9,400 7,800
27/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
24/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
22/10/2025 8,600 0 (0%) 300 2.51 0 0 8,600 9,400 7,800
21/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
20/10/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,400 7,800
17/10/2025 8,600 0 (0%) 49,700 427.42 0 0 8,600 9,400 7,800
16/10/2025 8,600 -0.7 (-7.53%) 3,400 28.95 0 0 9,300 10,200 8,400
15/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
14/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/10/2025 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
09/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
08/10/2025 9,300 -1 (-9.71%) 420 3.93 0 0 10,300 11,300 9,300
07/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh