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
18/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/02/2026 12,000 1.4 (13.21%) 100 1.2 0 0 10,600 12,100 9,100
12/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
10/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/02/2026 10,600 0 (0%) 500 5.3 0 0 10,600 12,100 9,100
05/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
04/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
03/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
02/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
28/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
27/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
26/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/01/2026 10,600 -0.2 (-1.85%) 8,700 92.52 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/01/2026 10,000 -1.3 (-11.5%) 5,300 57 0 0 11,300 12,900 9,700
16/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
09/01/2026 11,300 0.1 (0.89%) 2,000 22.6 0 0 11,200 12,800 9,600
08/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
06/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/01/2026 11,200 -0.5 (-4.27%) 2,900 32.48 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 1.4 (13.59%) 1,800 21.06 0 0 10,300 11,800 8,800
29/12/2025 11,000 1.4 (14.58%) 4,000 41.35 0 0 9,600 11,000 8,200
26/12/2025 10,600 0.1 (0.95%) 4,000 38.2 0 0 10,500 12,000 9,000
25/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 6 0.06 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 500 5.25 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%) 2,000 21 0 0 10,500 12,000 9,000
16/12/2025 10,500 0.4 (3.96%) 1,106 11.6 0 0 10,100 11,600 8,600
15/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/11/2025 10,100 -0.7 (-6.48%) 5,800 58.35 2,000 23 10,800 12,400 9,200
27/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/11/2025 10,800 0 (0%) 8,200 88.56 0 0 10,800 12,400 9,200
17/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
13/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/11/2025 10,800 0 (0%) 4,700 50.76 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
06/11/2025 10,800 -0.3 (-2.7%) 5,100 55.08 0 0 11,100 12,700 9,500
05/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/11/2025 11,100 0.8 (7.77%) 100 1.11 0 0 10,300 11,800 8,800
03/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
31/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/10/2025 10,800 0 (0%) 3,100 32.04 0 0 10,800 12,400 9,200
28/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/10/2025 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
24/10/2025 10,400 0 (0%) 400 3.77 0 0 10,400 11,900 8,900
23/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
21/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/10/2025 10,000 -0.8 (-7.41%) 300 3.11 0 0 10,800 12,400 9,200
17/10/2025 10,800 0 (0%) 200 2.16 0 0 10,800 12,400 9,200
16/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/10/2025 10,800 -0.1 (-0.92%) 600 6.48 0 0 10,900 12,500 9,300
14/10/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
13/10/2025 10,900 0 (0%) 6 0.07 0 0 10,900 12,500 9,300
10/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/10/2025 11,000 0 (0%) 3 0.03 0 0 11,000 12,600 9,400
08/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/10/2025 11,000 -0.1 (-0.9%) 101 1.11 0 0 11,100 12,700 9,500
06/10/2025 11,100 0.5 (4.72%) 100 1.11 0 0 10,600 12,100 9,100
03/10/2025 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2025 9,300 -1.3 (-12.26%) 1,100 10.23 0 0 10,600 12,100 9,100
30/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
29/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
26/09/2025 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
25/09/2025 9,300 -1.2 (-11.43%) 16,700 155.31 0 0 10,500 12,000 9,000
24/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/09/2025 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
22/09/2025 10,700 0.2 (1.9%) 9,500 87.23 0 0 10,500 12,000 9,000
19/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/09/2025 10,500 0.1 (0.96%) 5,201 54.61 0 0 10,400 11,900 8,900

Dữ liệu lịch sử - BSC

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