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 4,000 0.5 (14.29%) 100 0.4 0 0 3,500 4,000 3,000
11/03/2026 3,500 -0.6 (-14.63%) 300 1.05 0 0 4,100 4,700 3,500
10/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 -0.1 (-2.38%) 900 3.65 0 0 4,200 4,800 3,600
24/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/01/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
22/01/2026 3,600 -0.6 (-14.29%) 500 1.8 0 0 4,200 4,800 3,600
21/01/2026 4,300 0.4 (10.26%) 1,700 7.2 0 0 3,900 4,400 3,400
20/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/01/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,400 3,400
13/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/01/2026 3,900 0 (0%) 80 0.27 0 0 3,900 4,400 3,400
09/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
06/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
05/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
31/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/12/2025 3,800 0 (0%) 200 0.77 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
26/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
25/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
24/12/2025 3,800 0.3 (8.57%) 200 0.76 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/12/2025 3,500 -0.2 (-5.41%) 300 1.06 0 0 3,700 5,100 2,300
19/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
18/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
17/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
16/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
15/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
12/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
09/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
08/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
05/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
04/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
03/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
02/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
01/12/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
28/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
27/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
26/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
25/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
24/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
21/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
20/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
19/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
18/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
17/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
14/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
13/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
12/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
11/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
07/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
06/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
05/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
04/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
03/11/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
31/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
30/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
29/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
28/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
27/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
24/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
23/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
22/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
21/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
20/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
17/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
16/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
15/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
14/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
13/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
10/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
09/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
08/10/2025 3,700 0 (0%) 0 0 0 0 3,700 5,100 2,300
07/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
06/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
01/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
30/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/09/2025 3,700 0 (0%) 5 0.02 0 0 3,700 4,200 3,200
24/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
12/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200

Dữ liệu lịch sử - BSC

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