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
06/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
01/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
31/03/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/03/2026 8,900 0 (0%) 301 2.68 0 0 8,900 10,200 7,600
27/03/2026 10,000 1.2 (13.64%) 1,000 8.92 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
05/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/03/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
02/03/2026 8,800 0 (0%) 400 3.52 0 0 8,800 10,100 7,500
27/02/2026 8,900 0.4 (4.71%) 1,025 9.02 0 0 8,500 9,700 7,300
26/02/2026 8,500 0.5 (6.25%) 200 1.7 0 0 8,000 9,200 6,800
25/02/2026 7,900 0 (0%) 3,300 26.36 0 0 7,900 9,000 6,800
24/02/2026 8,000 1 (14.29%) 600 4.75 0 0 7,000 8,000 6,000
23/02/2026 7,000 -1.2 (-14.63%) 1,000 7 0 0 8,200 9,400 7,000
13/02/2026 8,200 -1.4 (-14.58%) 725 5.95 0 0 9,600 11,000 8,200
12/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/02/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
09/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/02/2026 9,600 -0.3 (-3.03%) 100 0.96 0 0 9,900 13,800 6,000
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/01/2026 9,900 0 (0%) 55 0.48 0 0 9,900 11,300 8,500
26/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
21/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 56 0.48 0 0 9,900 11,300 8,500
09/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/12/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/12/2025 9,800 -0.7 (-6.67%) 4,080 39.98 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 85 0.77 0 0 10,500 12,000 9,000
10/12/2025 10,500 0 (0%) 81 0.73 0 0 10,500 12,000 9,000
09/12/2025 10,500 1.2 (12.9%) 100 1.05 0 0 9,300 10,600 8,000
08/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/12/2025 9,300 0 (0%) 10 0.09 0 0 9,300 10,600 8,000
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
24/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/11/2025 9,600 1.1 (12.94%) 810 7.57 0 0 8,500 9,700 7,300
17/11/2025 8,500 1.1 (14.86%) 724 6.14 0 0 7,400 8,500 6,300
14/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
13/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/11/2025 7,400 -1.2 (-13.95%) 100 0.74 0 0 8,600 9,800 7,400
10/11/2025 8,600 0 (0%) 0 0 600,000 5,880 8,600 9,800 7,400
07/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 8 0.07 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/10/2025 8,600 -1.1 (-11.34%) 252 2.15 0 0 9,700 11,100 8,300
29/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/10/2025 9,700 0.4 (4.3%) 700 6.79 0 0 9,300 10,600 8,000
22/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
21/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 4 0.04 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

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