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
06/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
02/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
31/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/03/2026 23,000 0 (0%) 2 0.04 0 0 23,000 26,400 19,600
26/03/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
25/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/03/2026 23,000 0 (0%) 100 2.3 0 0 23,000 32,200 13,800
19/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
18/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
17/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
16/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
13/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
11/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
10/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
09/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
04/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
03/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
02/03/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
27/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
25/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
24/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
23/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
13/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
11/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
10/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
09/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
04/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
03/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
02/02/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
30/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
28/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
27/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
23/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
22/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
21/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
20/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
19/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
15/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
14/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
13/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
09/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
08/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
07/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
31/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
30/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/12/2025 23,000 0 (0%) 2 0.04 0 0 23,000 26,400 19,600
09/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/12/2025 23,000 0 (0%) 27 0.71 0 0 23,000 26,400 19,600
02/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/12/2025 23,000 0 (0%) 10 0.24 0 0 23,000 26,400 19,600
28/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/11/2025 23,000 3 (15%) 100 2.3 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/11/2025 20,000 0 (0%) 5 0.11 0 0 20,000 23,000 17,000
14/11/2025 20,000 2.6 (14.94%) 100 2 0 0 17,400 20,000 14,800
13/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/11/2025 17,400 2.2 (14.47%) 100 1.74 0 0 15,200 17,400 13,000
11/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
03/11/2025 15,200 0 (0%) 5 0.07 0 0 15,200 17,400 13,000
31/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
30/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/10/2025 15,200 1.9 (14.29%) 100 1.52 0 0 13,300 15,200 11,400
23/10/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/10/2025 13,300 0 (0%) 3 0.04 0 0 13,300 15,200 11,400
21/10/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
20/10/2025 13,400 0.1 (0.75%) 300 4 0 0 13,300 15,200 11,400
17/10/2025 13,300 1.7 (14.66%) 103 1.37 0 0 11,600 13,300 9,900
16/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
10/10/2025 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
09/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/10/2025 10,100 -1.6 (-13.68%) 300 3.03 0 0 11,700 13,400 10,000
07/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000

Dữ liệu lịch sử - BSC

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