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
12/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/03/2026 6,600 0.3 (4.76%) 5,500 36.27 0 0 6,300 7,200 5,400
05/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/02/2026 7,000 0.8 (12.9%) 31,100 196.34 0 0 6,200 7,100 5,300
05/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/01/2026 7,000 0 (0%) 20,300 125.36 0 0 7,000 8,000 6,000
29/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/01/2026 7,000 0 (0%) 1,700 11.9 0 0 7,000 8,000 6,000
22/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,100 -1.1 (-13.41%) 19,100 133.9 0 0 8,200 9,400 7,000
15/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/01/2026 8,200 -1.3 (-13.68%) 82,800 678.75 0 0 9,500 10,900 8,100
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 8,200 -0.4 (-4.65%) 148,701 1,418.47 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0 (0%) 3,705 31.98 0 0 8,600 9,800 7,400
18/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 9,800 0 (0%) 600 5.18 0 0 9,800 11,200 8,400
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/11/2025 9,800 0.3 (3.16%) 4,041 39.8 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 1.2 (14.46%) 13,203 125.31 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/11/2025 8,300 0 (0%) 274 2.29 0 0 8,300 9,500 7,100
13/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/11/2025 8,500 1.1 (14.86%) 634 5.25 0 0 7,400 8,500 6,300
06/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/10/2025 7,400 0 (0%) 5,300 39.22 0 0 7,400 8,500 6,300
30/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/10/2025 8,500 0 (0%) 6,500 48.15 0 0 8,500 9,700 7,300
23/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/10/2025 8,500 -1.4 (-14.14%) 3,100 26.45 0 0 9,900 11,300 8,500
16/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/09/2025 10,200 0.7 (7.37%) 14,520 144.32 0 0 9,500 10,900 8,100
25/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/09/2025 10,200 0 (0%) 3,710 35.06 0 0 10,200 11,700 8,700
18/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/09/2025 10,500 0.6 (6.06%) 25,600 260.57 0 0 9,900 11,300 8,500

Dữ liệu lịch sử - BSC

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