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
08/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
05/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
04/05/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
29/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
28/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
24/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
23/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
22/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
21/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
20/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
17/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
16/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
15/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
14/04/2026 11,050 0 (0%) 100 1.11 0 0 11,050 11,800 10,300
13/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
10/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
09/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
08/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
07/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
06/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
03/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
02/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
01/04/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
31/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
30/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
27/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
26/03/2026 11,050 0 (0%) 0 0 0 0 11,050 11,800 10,300
25/03/2026 11,050 0.7 (6.76%) 100 1.11 0 0 10,350 11,050 9,630
24/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
20/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
19/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
18/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
17/03/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
16/03/2026 10,350 -0.75 (-6.76%) 100 1.04 0 0 11,100 11,850 10,350
13/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
11/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
10/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
09/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
06/03/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
05/03/2026 11,100 -0.8 (-6.72%) 600 6.66 0 0 11,900 12,700 11,100
04/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
03/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
02/03/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
27/02/2026 11,900 0 (0%) 0 0 0 0 11,900 12,700 11,100
26/02/2026 11,900 -0.6 (-4.8%) 2,700 32.13 0 0 12,500 13,350 11,650
25/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/02/2026 12,500 -0.9 (-6.72%) 1,600 20 0 0 13,400 14,300 12,500
23/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
13/02/2026 13,400 -0.05 (-0.37%) 100 1.34 0 0 13,450 14,350 12,550
12/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
11/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
10/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
09/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
06/02/2026 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
05/02/2026 13,450 0.45 (3.46%) 40,300 543.64 0 0 13,000 13,900 12,100
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
21/01/2026 13,000 -0.6 (-4.41%) 300 3.91 0 0 13,600 14,550 12,650
20/01/2026 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
19/01/2026 13,600 -0.1 (-0.73%) 500 6.56 0 0 13,700 14,650 12,750
16/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
15/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
14/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
13/01/2026 13,700 0 (0%) 0 0 0 0 13,700 14,650 12,750
12/01/2026 13,700 0.6 (4.58%) 2,400 33.11 0 0 13,100 14,000 12,200
09/01/2026 13,100 0 (0%) 100 1.31 0 0 13,100 14,000 12,200
08/01/2026 13,100 -0.05 (-0.38%) 570,300 7,413.94 0 0 13,150 14,050 12,250
07/01/2026 13,150 -0.05 (-0.38%) 570,000 7,495.5 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.05 (-0.38%) 569,900 7,522.68 0 0 13,250 14,150 12,350
05/01/2026 13,250 0 (0%) 570,000 7,552.5 0 0 13,250 14,150 12,350
31/12/2025 13,250 -0.1 (-0.75%) 569,900 7,551.18 0 0 13,350 14,250 12,450
30/12/2025 13,350 -0.05 (-0.37%) 570,000 7,609.5 0 0 13,400 14,300 12,500
29/12/2025 13,400 -0.1 (-0.74%) 570,000 7,652.64 0 0 13,500 14,400 12,600
26/12/2025 13,500 -0.1 (-0.74%) 570,000 7,695 0 0 13,600 14,550 12,650
25/12/2025 13,600 0 (0%) 570,800 7,705.89 0 0 13,600 14,550 12,650
24/12/2025 13,600 -0.2 (-1.45%) 570,200 7,697.74 0 0 13,800 14,750 12,850
23/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.3 (2.22%) 100 1.38 0 0 13,500 14,400 12,600
18/12/2025 13,500 0.75 (5.88%) 200 2.71 0 0 12,750 13,600 11,900
17/12/2025 12,750 -0.1 (-0.78%) 2,100 26.84 0 0 12,850 13,700 12,000
16/12/2025 12,850 0 (0%) 100 1.29 0 0 12,850 13,700 12,000
15/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
12/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
11/12/2025 12,850 0 (0%) 200 2.49 0 0 12,850 13,700 12,000
10/12/2025 12,850 0 (0%) 0 0 0 0 12,850 13,700 12,000
09/12/2025 12,850 0.35 (2.8%) 100 1.29 0 0 12,500 13,350 11,650
08/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
05/12/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/12/2025 12,500 0.4 (3.31%) 5,100 63.75 0 0 12,100 12,900 11,300
02/12/2025 12,100 0 (0%) 4,200 50.82 0 0 12,100 12,900 11,300
01/12/2025 12,100 0 (0%) 6,300 76.23 0 0 12,100 12,900 11,300
28/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
27/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
26/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
25/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
24/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
21/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
20/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
19/11/2025 12,100 0 (0%) 2,200 26.62 0 0 12,100 12,900 11,300
18/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
17/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
14/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
13/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
12/11/2025 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
11/11/2025 12,100 -0.4 (-3.2%) 100 1.21 0 0 12,500 13,350 11,650
10/11/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh