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
02/04/2026 14,000 0 (0%) 3 0.04 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
26/03/2026 14,000 -1 (-6.67%) 500 7 0 0 15,000 17,200 12,800
25/03/2026 15,000 -0.9 (-5.66%) 100 1.5 0 0 15,900 18,200 13,600
24/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/03/2026 15,900 0 (0%) 101 1.61 0 0 15,900 18,200 13,600
20/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/03/2026 15,900 1.7 (11.97%) 101 1.61 0 0 14,200 16,300 12,100
17/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/03/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 16,200 12,000
13/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
12/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
11/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
10/03/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
09/03/2026 13,400 -2.1 (-13.55%) 300 4.22 0 0 15,500 17,800 13,200
06/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
03/03/2026 15,500 0 (0%) 300 4.65 0 0 15,500 17,800 13,200
02/03/2026 15,500 1.4 (9.93%) 100 1.55 0 0 14,100 16,200 12,000
27/02/2026 14,100 0 (0%) 3 0.05 0 0 14,100 16,200 12,000
26/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/02/2026 13,300 -2.2 (-14.19%) 600 8.44 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
12/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
11/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
10/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
04/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
03/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
30/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
29/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
28/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
27/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
26/01/2026 15,500 -0.3 (-1.9%) 300 4.65 0 0 15,800 18,100 13,500
23/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
21/01/2026 15,800 0 (0%) 300 4.74 0 0 15,800 18,100 13,500
20/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
16/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/01/2026 15,800 2 (14.49%) 300 4.74 0 0 13,800 15,800 11,800
13/01/2026 13,200 -0.9 (-6.38%) 301 4.15 0 0 14,100 16,200 12,000
12/01/2026 13,800 -2.4 (-14.81%) 400 5.64 0 0 16,200 18,600 13,800
09/01/2026 15,100 0 (0%) 201 3.25 0 0 15,100 17,300 12,900
08/01/2026 15,100 0 (0%) 600 9.06 0 0 15,100 21,100 9,100
07/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
06/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
05/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
31/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
30/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
29/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
26/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
25/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
24/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
23/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
22/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
19/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
18/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
17/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
16/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
15/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
12/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
11/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
10/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
09/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
08/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
05/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
04/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
03/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
02/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
01/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
28/11/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
27/11/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
26/11/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
25/11/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
24/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/11/2025 15,800 0 (0%) 7 0.11 0 0 15,800 18,100 13,500
17/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
04/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/10/2025 15,800 0 (0%) 7 0.1 0 0 15,800 18,100 13,500
17/10/2025 15,800 1.3 (8.97%) 4,000 63.2 0 0 14,500 16,600 12,400
16/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
15/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/10/2025 14,500 0.5 (3.57%) 100 1.45 0 0 14,000 16,100 11,900
08/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900

Dữ liệu lịch sử - BSC

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