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
02/04/2026 12,800 1.1 (9.4%) 400 5.04 0 0 11,700 12,800 10,600
01/04/2026 11,700 1 (9.35%) 11,100 128.98 0 0 10,700 11,700 9,700
31/03/2026 10,700 0.9 (9.18%) 8,710 93.12 0 0 9,800 10,700 8,900
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
27/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
26/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
25/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
20/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
18/03/2026 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
17/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
16/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
13/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 14 0.13 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
04/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.7 (-6.67%) 100 0.98 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 2 0.02 0 0 10,500 11,500 9,500
27/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
23/02/2026 10,500 0 (0%) 10 0.11 0 0 10,500 11,500 9,500
13/02/2026 10,500 0.5 (5%) 16,980 173.19 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
11/02/2026 10,000 -0.2 (-1.96%) 44,800 448.04 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/02/2026 10,200 -0.4 (-3.77%) 6,390 65.21 0 0 10,600 11,600 9,600
06/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/02/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
04/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
02/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/01/2026 10,600 0.6 (6%) 600 6.36 0 0 10,000 11,000 9,000
29/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/01/2026 10,000 0 (0%) 823 8.23 0 0 10,000 11,000 9,000
23/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/01/2026 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
16/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
15/01/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 10,500 8,700
14/01/2026 9,600 0.6 (6.67%) 200 1.92 0 0 9,000 9,900 8,100
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/01/2026 9,000 0 (0%) 9 0.08 0 0 9,000 9,900 8,100
09/01/2026 9,000 0.8 (9.76%) 203 1.75 0 0 8,200 9,000 7,400
08/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
06/01/2026 8,200 -0.9 (-9.89%) 3,900 32.54 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/12/2025 9,100 -0.8 (-8.08%) 100 0.91 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 6 0.05 0 0 9,900 10,800 9,000
26/12/2025 9,900 0.9 (10%) 100 0.99 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/12/2025 9,000 -1 (-10%) 600 5.42 0 0 10,000 11,000 9,000
23/12/2025 10,000 0.2 (2.04%) 2,700 26.78 0 0 9,800 10,700 8,900
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
19/12/2025 9,800 0 (0%) 200 1.96 0 0 9,800 10,700 8,900
18/12/2025 9,800 0.8 (8.89%) 13,300 130.34 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 205 1.85 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
09/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 13 0.11 0 0 9,000 9,900 8,100
04/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/12/2025 9,000 0.5 (5.88%) 700 5.88 0 0 8,500 9,300 7,700
02/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
25/11/2025 8,500 -0.2 (-2.3%) 111 0.94 0 0 8,700 9,500 7,900
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
21/11/2025 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
20/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
19/11/2025 8,700 -0.1 (-1.14%) 2,800 24.21 0 0 8,800 9,600 8,000
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/11/2025 8,800 0 (0%) 7 0.06 0 0 8,800 9,600 8,000
14/11/2025 8,800 -0.2 (-2.22%) 100 0.88 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/11/2025 9,000 0 (0%) 4 0.04 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/11/2025 9,000 0 (0%) 3 0.02 0 0 9,000 9,900 8,100
05/11/2025 9,000 -0.9 (-9.09%) 111 1.01 0 0 9,900 10,800 9,000
04/11/2025 9,900 0 (0%) 3 0.03 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 8 0.07 0 0 9,900 10,800 9,000
31/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
30/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
28/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
27/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
24/10/2025 9,900 0 (0%) 100 0.99 0 0 9,900 10,800 9,000
23/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
22/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
21/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
17/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
15/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
14/10/2025 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,000 9,000
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/10/2025 10,000 0.1 (1.01%) 23,000 230 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
08/10/2025 9,900 0.9 (10%) 600 5.49 0 0 9,000 9,900 8,100
07/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
06/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100

Dữ liệu lịch sử - BSC

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