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
06/03/2026 9,100 0 (0%) 0 0 0 0 9,100 0 0
05/03/2026 9,100 -1 (-9.9%) 400 3.64 0 0 10,100 11,100 9,100
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/03/2026 10,100 -1.1 (-9.82%) 3,300 33.33 0 0 11,200 12,300 10,100
27/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/02/2026 11,200 -0.2 (-1.75%) 1,200 13.44 0 0 11,400 12,500 10,300
25/02/2026 11,400 0.8 (7.55%) 251 2.78 0 0 10,600 11,600 9,600
24/02/2026 10,600 0.9 (9.28%) 10,353 106.81 0 0 9,700 10,600 8,800
23/02/2026 9,700 0.8 (8.99%) 4,203 40.7 0 0 8,900 9,700 8,100
16/02/2026 8,900 0 (0%) 0 0 0 0 8,900 0 0
13/02/2026 8,900 0.8 (9.88%) 2,700 23.95 0 0 8,100 8,900 7,300
12/02/2026 8,100 -0.2 (-2.41%) 500 4.42 0 0 8,300 9,100 7,500
11/02/2026 8,300 -0.7 (-7.78%) 2,001 17.74 0 0 9,000 9,900 8,100
10/02/2026 9,000 0.8 (9.76%) 2,600 23.4 0 0 8,200 9,000 7,400
09/02/2026 8,200 0.7 (9.33%) 3,301 27.07 0 0 7,500 8,200 6,800
06/02/2026 7,500 0 (0%) 2 0.02 0 0 7,500 8,200 6,800
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
04/02/2026 7,500 -0.1 (-1.32%) 401 3.01 0 0 7,600 8,300 6,900
03/02/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/02/2026 7,600 -0.4 (-5%) 601 4.73 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
29/01/2026 8,000 -0.6 (-6.98%) 200 1.64 0 0 8,600 9,400 7,800
28/01/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,400 7,800
27/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
26/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/01/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 -0.1 (-1.19%) 400 3.33 0 0 8,400 9,200 7,600
20/01/2026 8,400 -0.2 (-2.33%) 300 2.56 0 0 8,600 9,400 7,800
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/01/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
15/01/2026 8,600 0.6 (7.5%) 100 0.86 0 0 8,000 8,800 7,200
14/01/2026 8,000 -0.5 (-5.88%) 700 5.6 0 0 8,500 9,300 7,700
13/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 3 0.03 0 0 8,500 9,300 7,700
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
23/12/2025 8,700 -0.1 (-1.14%) 1,000 8.16 0 0 8,800 9,600 8,000
22/12/2025 8,800 0 (0%) 1,500 13.21 0 0 8,800 9,600 8,000
19/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/12/2025 8,800 0 (0%) 19 0.17 0 0 8,800 9,600 8,000
16/12/2025 8,800 -0.3 (-3.3%) 100 0.88 0 0 9,100 10,000 8,200
15/12/2025 9,100 0 (0%) 500 4.55 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
01/12/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
24/11/2025 8,800 0.3 (3.53%) 1,601 13.64 0 0 8,500 9,300 7,700
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.4 (4.65%) 600 5 0 0 8,600 9,400 7,800
12/11/2025 8,600 -0.3 (-3.37%) 3,000 25.9 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.4 (4.71%) 300 2.55 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/11/2025 9,100 0.1 (1.11%) 201 1.82 0 0 9,000 9,900 8,100
03/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
31/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
29/10/2025 8,700 -0.1 (-1.14%) 13,600 118.32 0 0 8,800 9,600 8,000
28/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/10/2025 8,800 0.7 (8.64%) 102 0.9 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.9 (-10%) 300 2.6 0 0 9,000 9,900 8,100
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
21/10/2025 8,700 -0.2 (-2.25%) 1,901 16.54 0 0 8,900 9,700 8,100
20/10/2025 8,900 -0.7 (-7.29%) 830 7.42 0 0 9,600 10,500 8,700
17/10/2025 9,600 -0.2 (-2.04%) 100 0.96 0 0 9,800 10,700 8,900
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/10/2025 9,800 0.7 (7.69%) 130 1.23 0 0 9,100 10,000 8,200
13/10/2025 9,100 -0.9 (-9%) 100 0.91 0 0 10,000 11,000 9,000
10/10/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/10/2025 10,000 0 (0%) 30 0.33 0 0 10,000 11,000 9,000
08/10/2025 10,000 0.8 (8.7%) 3,900 35.64 0 0 9,200 10,100 8,300
07/10/2025 9,200 -0.7 (-7.07%) 7,400 68.06 0 0 9,900 10,800 9,000
06/10/2025 9,900 -1 (-9.17%) 1,300 12.87 0 0 10,900 11,900 9,900
03/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
02/10/2025 10,900 0.9 (9%) 466 4.69 0 0 10,000 11,000 9,000
01/10/2025 10,000 -0.1 (-0.99%) 600 5.9 0 0 10,100 11,100 9,100
30/09/2025 10,100 0.9 (9.78%) 200 1.93 0 0 9,200 10,100 8,300
29/09/2025 9,200 -0.9 (-8.91%) 3,900 35.76 0 0 10,100 11,100 9,100
26/09/2025 10,100 -1.1 (-9.82%) 4,100 41.41 0 0 11,200 12,300 10,100
25/09/2025 11,200 -0.8 (-6.67%) 100 1.12 0 0 12,000 13,200 10,800
24/09/2025 12,000 -0.2 (-1.64%) 5,000 57.34 0 0 12,200 13,400 11,000
23/09/2025 12,200 0.9 (7.96%) 401 4.65 0 0 11,300 12,400 10,200
22/09/2025 11,300 1 (9.71%) 20,321 220.48 0 0 10,300 11,300 9,300
19/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
18/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/09/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,300 9,300
16/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
12/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
10/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/09/2025 10,300 0.3 (3%) 100 1.03 0 0 10,000 11,000 9,000
08/09/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,000 9,000

Dữ liệu lịch sử - BSC

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