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 6,700 0 (0%) 0 0 0 0 6,700 0 0
11/03/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
10/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/03/2026 6,200 -0.8 (-11.43%) 300 2.02 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 7,600 53.2 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
26/02/2026 7,000 -0.4 (-5.41%) 1,380 9.71 0 0 7,400 8,500 6,300
25/02/2026 7,400 0.1 (1.37%) 1,023 7.57 0 0 7,300 8,300 6,300
24/02/2026 7,900 -0.3 (-3.66%) 3,002 22. 0 0 8,200 9,400 7,000
23/02/2026 8,100 -0.4 (-4.71%) 3,225 26.3 0 0 8,500 9,700 7,300
13/02/2026 8,500 -1.4 (-14.14%) 10,802 91.85 0 0 9,900 11,300 8,500
12/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
11/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/02/2026 9,900 0 (0%) 26 0.26 0 0 9,900 11,300 8,500
09/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 16 0.16 0 0 9,900 11,300 8,500
29/01/2026 10,100 1.3 (14.77%) 1,600 15.76 0 0 8,800 10,100 7,500
28/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/01/2026 8,800 0 (0%) 200 1.75 0 0 8,800 10,100 7,500
23/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/01/2026 8,800 0 (0%) 700 6.16 0 0 8,800 10,100 7,500
21/01/2026 8,800 0 (0%) 220 1.93 0 0 8,800 10,100 7,500
20/01/2026 8,800 0 (0%) 105 0.92 0 0 8,800 10,100 7,500
19/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/01/2026 8,800 0 (0%) 300 2.65 0 0 8,800 10,100 7,500
15/01/2026 9,200 -0.3 (-3.16%) 3,250 28.54 0 0 9,500 10,900 8,100
14/01/2026 9,500 -0.4 (-4.04%) 300 2.85 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/01/2026 9,800 -0.2 (-2%) 600 5.93 0 0 10,000 11,500 8,500
08/01/2026 10,000 0 (0%) 15 0.13 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.5 (-4.76%) 200 2 0 0 10,500 12,000 9,000
09/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/12/2025 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
04/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/12/2025 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 10 0.1 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 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 9,400 0.1 (1.08%) 400 3.78 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 800 7.47 0 0 9,300 10,600 8,000
18/11/2025 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
17/11/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 -0.2 (-2.22%) 3,900 34.32 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 0 (0%) 13 0.12 0 0 9,000 10,300 7,700
06/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/11/2025 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
03/11/2025 9,000 0 (0%) 8 0.07 0 0 9,000 10,300 7,700
31/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
29/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
28/10/2025 9,100 0.1 (1.11%) 0 0 0 0 9,000 10,300 7,700
27/10/2025 9,100 0.1 (1.11%) 700 6.32 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/10/2025 9,000 -1.5 (-14.29%) 600 5.41 0 0 10,500 12,000 9,000
22/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/10/2025 10,500 1.3 (14.13%) 4,704 49.39 0 0 9,200 10,500 7,900
17/10/2025 9,300 -1.5 (-13.89%) 800 7.37 0 0 10,800 12,400 9,200
16/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/10/2025 10,800 0 (0%) 500 5.4 0 0 10,800 12,400 9,200
14/10/2025 10,800 0 (0%) 1,005 10.85 0 0 10,800 12,400 9,200
13/10/2025 10,800 1.3 (13.68%) 102 1.1 0 0 9,500 10,900 8,100
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2025 9,600 0 (0%) 1,500 14.29 0 0 9,600 11,000 8,200
08/10/2025 9,600 0 (0%) 1,500 14.4 0 0 9,600 11,000 8,200
07/10/2025 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
06/10/2025 9,400 -1.6 (-14.55%) 5,100 48.09 0 0 11,000 12,600 9,400
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2025 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
01/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/09/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,800 9,600
29/09/2025 11,200 0 (0%) 320 3.58 0 0 11,200 12,800 9,600
26/09/2025 11,200 1.4 (14.29%) 2,901 32.4 0 0 9,800 11,200 8,400
25/09/2025 9,900 0.2 (2.06%) 401 3.94 0 0 9,700 11,100 8,300
24/09/2025 9,700 -0.1 (-1.02%) 200 1.94 0 0 9,800 11,200 8,400
23/09/2025 9,800 1.2 (13.95%) 200 1.96 0 0 8,600 9,800 7,400
22/09/2025 8,600 -1.4 (-14.%) 100 0.86 0 0 10,000 11,500 8,500
19/09/2025 10,000 -0.2 (-1.96%) 400 4 0 0 10,200 11,700 8,700
18/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/09/2025 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
15/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/09/2025 11,900 0 (0%) 10 0.12 0 0 11,900 13,600 10,200

Dữ liệu lịch sử - BSC

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