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
16/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
13/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
12/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
11/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
10/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
09/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
06/03/2026 63,000 0 (0%) 100 6.3 0 0 63,000 69,300 56,700
05/03/2026 63,000 0 (0%) 1 0.06 0 0 63,000 69,300 56,700
04/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
03/03/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
02/03/2026 63,000 3 (5%) 3,000 189 0 0 60,000 66,000 54,000
27/02/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
26/02/2026 60,000 -1.3 (-2.12%) 101 6.06 0 0 61,300 67,400 55,200
25/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
24/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
23/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
13/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
12/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
11/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
10/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
09/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
06/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
05/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
04/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
03/02/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
02/02/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
30/01/2026 61,300 0 (0%) 6,100 373.54 0 0 61,300 67,400 55,200
29/01/2026 61,300 0 (0%) 500 30.65 0 0 61,300 67,400 55,200
28/01/2026 61,300 0 (0%) 3,000 183.9 0 0 61,300 67,400 55,200
27/01/2026 61,300 0 (0%) 1,500 91.95 0 0 61,300 67,400 55,200
26/01/2026 61,300 0 (0%) 1,500 91.68 0 0 61,300 67,400 55,200
23/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
22/01/2026 61,300 0 (0%) 0 0 0 0 61,300 67,400 55,200
21/01/2026 61,300 0 (0%) 100 6.13 0 0 61,300 67,400 55,200
20/01/2026 61,300 1.9 (3.2%) 5,200 318.38 0 0 59,400 65,300 53,500
19/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
16/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
15/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
14/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
13/01/2026 59,400 0 (0%) 200 11.88 0 0 59,400 65,300 53,500
12/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
09/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
08/01/2026 59,400 0 (0%) 4,400 261.36 0 0 59,400 65,300 53,500
07/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
06/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
05/01/2026 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
31/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
30/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
29/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
26/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
25/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
24/12/2025 59,400 0 (0%) 0 0 0 0 59,400 65,300 53,500
23/12/2025 59,400 5.4 (10%) 100 5.94 0 0 54,000 59,400 48,600
22/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
17/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
16/12/2025 54,000 -6 (-10%) 100 5.4 0 0 60,000 66,000 54,000
15/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/12/2025 60,000 0 (0%) 300 16.8 0 0 60,000 66,000 54,000
10/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
09/12/2025 60,000 0 (0%) 300 18 0 0 60,000 66,000 54,000
08/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
05/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
04/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
01/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
27/11/2025 60,000 1.7 (2.92%) 1,503 89.07 0 0 58,300 64,100 52,500
26/11/2025 58,300 5.2 (9.79%) 200 10.62 0 0 53,100 58,400 47,800
25/11/2025 53,100 -5.8 (-9.85%) 100 5.31 0 0 58,900 64,700 53,100
24/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
21/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
20/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
19/11/2025 58,900 0 (0%) 0 0 0 0 58,900 64,700 53,100
18/11/2025 58,900 -1.1 (-1.83%) 200 11.78 0 0 60,000 66,000 54,000
17/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
14/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
13/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
12/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
11/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
05/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
04/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
03/11/2025 60,000 -5 (-7.69%) 1,200 72 0 0 65,000 71,500 58,500
31/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
30/10/2025 65,000 0 (0%) 35 2.5 0 0 65,000 71,500 58,500
29/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
28/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
27/10/2025 65,000 0 (0%) 6 0.4 0 0 65,000 71,500 58,500
24/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
23/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
22/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
21/10/2025 65,000 0 (0%) 1 0.06 0 0 65,000 71,500 58,500
20/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
16/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
15/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
14/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
13/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
10/10/2025 65,000 0 (0%) 1,300 84.5 0 0 65,000 71,500 58,500
09/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
08/10/2025 65,000 0 (0%) 1,300 84.5 0 0 65,000 71,500 58,500
07/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
03/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
02/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
01/10/2025 65,000 -1 (-1.52%) 5,000 325 0 0 66,000 72,600 59,400
30/09/2025 66,000 0 (0%) 1 0.06 0 0 66,000 72,600 59,400
29/09/2025 66,000 6 (10%) 10,082 664.92 0 0 60,000 66,000 54,000
26/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
25/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
24/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
23/09/2025 60,000 0 (0%) 1 0.05 0 0 60,000 66,000 54,000
22/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
19/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
18/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
17/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
16/09/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000

Dữ liệu lịch sử - BSC

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