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
03/04/2026 13,300 0 (0%) 0 0 0 0 13,300 0 0
02/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
01/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
31/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/03/2026 13,300 -0.3 (-2.21%) 800 10.64 0 0 13,600 15,600 11,600
27/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
25/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/03/2026 13,600 -0.4 (-2.86%) 600 8.16 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
12/03/2026 14,000 0.7 (5.26%) 300 4.2 0 0 13,300 15,200 11,400
11/03/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
10/03/2026 13,300 0.2 (1.53%) 500 6.65 0 0 13,100 15,000 11,200
09/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
05/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/03/2026 13,100 0 (0%) 1,000 13.1 0 0 13,100 15,000 11,200
02/03/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
05/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/02/2026 13,100 0 (0%) 2,000 26.2 0 0 13,100 15,000 11,200
30/01/2026 13,100 0 (0%) 9 0.13 0 0 13,100 15,000 11,200
29/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
28/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
22/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/01/2026 13,200 0 (0%) 200 2.62 0 0 13,200 15,100 11,300
19/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
16/01/2026 13,200 0.9 (7.32%) 500 6.6 0 0 12,300 14,100 10,500
15/01/2026 12,900 1.6 (14.16%) 1,000 12.34 0 0 11,300 12,900 9,700
14/01/2026 11,300 -1.7 (-13.08%) 1,000 11.3 0 0 13,000 14,900 11,100
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/12/2025 13,000 0.9 (7.44%) 100 1.3 0 0 12,100 13,900 10,300
25/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
22/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/12/2025 12,100 -0.9 (-6.92%) 200 2.42 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/12/2025 13,000 0 (0%) 500 6.5 0 0 13,000 14,900 11,100
16/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/12/2025 13,000 0.1 (0.78%) 100 1.3 0 0 12,900 14,800 11,000
05/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/11/2025 12,900 0.2 (1.57%) 500 6.45 0 0 12,700 14,600 10,800
17/11/2025 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/11/2025 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
12/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/11/2025 12,700 0 (0%) 2 0.03 0 0 12,700 14,600 10,800
06/11/2025 12,700 0 (0%) 101 1.28 0 0 12,700 14,600 10,800
05/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/11/2025 12,700 0 (0%) 101 1.28 0 0 12,700 14,600 10,800
03/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
31/10/2025 12,700 0 (0%) 606 7.69 0 0 12,700 14,600 10,800
30/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
28/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
27/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
24/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
22/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
21/10/2025 12,700 0 (0%) 900 11.43 0 0 12,700 14,600 10,800
20/10/2025 12,700 0 (0%) 500 6.35 0 0 12,700 14,600 10,800
17/10/2025 12,700 0 (0%) 50 0.62 0 0 12,700 14,600 10,800
16/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
08/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/10/2025 12,700 0.2 (1.6%) 200 2.54 0 0 12,500 14,300 10,700
03/10/2025 12,700 0.5 (4.1%) 600 7.52 0 0 12,200 14,000 10,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh