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 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
05/03/2026 46,700 0 (0%) 1 0.04 0 0 46,700 51,300 42,100
04/03/2026 46,700 0 (0%) 1 0.04 0 0 46,700 51,300 42,100
03/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
02/03/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
27/02/2026 46,700 0 (0%) 701 32.74 0 0 46,700 51,300 42,100
26/02/2026 46,700 0 (0%) 1,802 84.15 0 0 46,700 51,300 42,100
25/02/2026 46,700 0 (0%) 4 0.17 0 0 46,700 51,300 42,100
24/02/2026 46,700 0 (0%) 1,200 56.04 0 0 46,700 51,300 42,100
23/02/2026 46,700 0 (0%) 0 0 0 0 46,700 51,300 42,100
16/02/2026 46,700 0 (0%) 0 0 0 0 46,700 0 0
13/02/2026 46,700 4.2 (9.88%) 4,806 222.07 0 0 42,500 46,700 38,300
12/02/2026 42,500 2.5 (6.25%) 1,130 47.25 0 0 40,000 44,000 36,000
11/02/2026 40,000 1.5 (3.9%) 501 20.04 0 0 38,500 42,300 34,700
10/02/2026 38,500 0 (0%) 0 0 0 0 38,500 42,300 34,700
09/02/2026 38,500 1.3 (3.49%) 295 11.34 0 0 37,200 40,900 33,500
06/02/2026 37,200 0.7 (1.92%) 1,004 37.04 0 0 36,500 40,100 32,900
05/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
04/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
03/02/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
02/02/2026 36,500 -0.3 (-0.82%) 205 7.47 0 0 36,800 40,400 33,200
30/01/2026 36,800 3.3 (9.85%) 700 24.47 0 0 33,500 36,800 30,200
29/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
28/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
27/01/2026 33,500 0 (0%) 5 0.17 0 0 33,500 36,800 30,200
26/01/2026 33,500 0 (0%) 10 0.34 0 0 33,500 36,800 30,200
23/01/2026 33,500 3 (9.84%) 500 16.75 0 0 30,500 33,500 27,500
22/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
21/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
20/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
19/01/2026 30,500 0 (0%) 0 0 0 0 30,500 33,500 27,500
16/01/2026 30,500 2.7 (9.71%) 140 4.27 0 0 27,800 30,500 25,100
15/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
14/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
13/01/2026 27,800 2.5 (9.88%) 100 2.78 0 0 25,300 27,800 22,800
12/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
09/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
08/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
07/01/2026 25,300 0 (0%) 5 0.14 0 0 25,300 27,800 22,800
06/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
05/01/2026 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
31/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
30/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
29/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
26/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
25/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
24/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
23/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
22/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
19/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
18/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
17/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
16/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
15/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
12/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
11/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
10/12/2025 25,300 0 (0%) 0 0 0 0 25,300 27,800 22,800
09/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
08/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
05/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
04/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
03/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
02/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
01/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
28/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
27/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
26/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
25/11/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
24/11/2025 26,300 0.1 (0.38%) 1,000 26.3 0 0 26,200 28,800 23,600
21/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
20/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
19/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
18/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
17/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
14/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
13/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
12/11/2025 26,200 0 (0%) 3 0.08 0 0 26,200 28,800 23,600
11/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
10/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
07/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
06/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
05/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/11/2025 26,200 0 (0%) 1 0.02 0 0 26,200 28,800 23,600
03/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
31/10/2025 26,200 0 (0%) 3 0.07 0 0 26,200 28,800 23,600
30/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
29/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
28/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
27/10/2025 26,200 0 (0%) 1 0.03 0 0 26,200 28,800 23,600
24/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
23/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
22/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
21/10/2025 26,200 0 (0%) 2 0.06 0 0 26,200 28,800 23,600
20/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
17/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
16/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
15/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
14/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
13/10/2025 26,200 0 (0%) 1,000 26.2 0 0 26,200 28,800 23,600
10/10/2025 26,200 0 (0%) 3 0.08 0 0 26,200 28,800 23,600
09/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
08/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
07/10/2025 26,200 0 (0%) 1 0.03 0 0 26,200 28,800 23,600
06/10/2025 26,200 -2 (-7.09%) 673 17.8 0 0 28,200 31,000 25,400
03/10/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
02/10/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
01/10/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
30/09/2025 28,200 0 (0%) 1 0.03 0 0 28,200 31,000 25,400
29/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
26/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
25/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
24/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
23/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
22/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
19/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
18/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
17/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
16/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
15/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
12/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
11/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
10/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
09/09/2025 28,200 0 (0%) 200 5.64 0 0 28,200 31,000 25,400
08/09/2025 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh