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
07/04/2026 11,700 1.5 (14.71%) 201 2.35 0 0 10,200 11,700 8,700
06/04/2026 9,900 0.1 (1.02%) 500 5.08 0 0 9,800 11,200 8,400
03/04/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
02/04/2026 9,800 1.2 (13.95%) 106 1.04 0 0 8,600 9,800 7,400
01/04/2026 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
31/03/2026 8,600 1.1 (14.67%) 100 0.86 0 0 7,500 8,600 6,400
30/03/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
25/03/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
24/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/03/2026 5,700 0.7 (14.%) 107 0.61 0 0 5,000 5,700 4,300
19/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/03/2026 5,000 -0.1 (-1.96%) 300 1.5 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
25/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
24/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/02/2026 5,100 0 (0%) 3 0.02 0 0 5,100 5,800 4,400
11/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
28/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/01/2026 5,100 -2.2 (-30.14%) 100 0.51 0 0 7,300 10,200 4,400
23/01/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
22/01/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
21/01/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
20/01/2026 7,300 0 (0%) 0 0 0 0 7,300 10,200 4,400
19/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
16/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
06/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
31/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
30/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
26/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
25/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
24/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
16/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
11/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/12/2025 7,300 -0.7 (-8.75%) 400 2.92 0 0 8,000 9,200 6,800
09/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/12/2025 8,000 -0.2 (-2.44%) 200 1.6 0 0 8,200 9,400 7,000
05/12/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,400 7,000
04/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/11/2025 8,200 0 (0%) 3 0.03 0 0 8,200 9,400 7,000
27/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/11/2025 8,200 -1.3 (-13.68%) 100 0.82 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%) 1 0.01 0 0 9,500 10,900 8,100
21/11/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
20/11/2025 9,500 -1.5 (-13.64%) 102 0.97 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/11/2025 11,000 0 (0%) 10 0.1 0 0 11,000 12,600 9,400
31/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/10/2025 11,000 0.9 (8.91%) 112 1.23 0 0 10,100 11,600 8,600
29/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/10/2025 10,100 -1.7 (-14.41%) 239 2.41 0 0 11,800 13,500 10,100
21/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
17/10/2025 11,800 0.3 (2.61%) 100 1.18 0 0 11,500 13,200 9,800
16/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/10/2025 11,500 0.1 (0.88%) 242 2.79 0 0 11,400 13,100 9,700
14/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
13/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/10/2025 11,400 0 (0%) 3 0.03 0 0 11,400 13,100 9,700
08/10/2025 11,400 1.3 (12.87%) 100 1.14 0 0 10,100 11,600 8,600
07/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600

Dữ liệu lịch sử - BSC

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