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
31/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
30/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
27/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
26/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
25/03/2026 42,700 0 (0%) 1 0.04 0 0 42,700 49,100 36,300
24/03/2026 42,700 0 (0%) 0 0 0 0 42,700 49,100 36,300
23/03/2026 42,700 -7.5 (-14.94%) 100 4.27 0 0 50,200 57,700 42,700
20/03/2026 50,200 0 (0%) 0 0 0 0 50,200 57,700 42,700
19/03/2026 50,200 0 (0%) 0 0 0 0 50,200 57,700 42,700
18/03/2026 51,000 6.3 (14.09%) 1,700 85.41 0 0 44,700 51,400 38,000
17/03/2026 44,700 0 (0%) 0 0 0 0 44,700 51,400 38,000
16/03/2026 44,700 0 (0%) 0 0 0 0 44,700 51,400 38,000
13/03/2026 44,700 -7.8 (-14.86%) 100 4.47 0 0 52,500 60,300 44,700
12/03/2026 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
11/03/2026 52,500 6.6 (14.38%) 200 10.5 0 0 45,900 52,700 39,100
10/03/2026 45,900 -8.1 (-15%) 100 4.59 0 0 54,000 62,100 45,900
09/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
06/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
05/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
04/03/2026 54,000 -2 (-3.57%) 200 10.8 0 0 56,000 64,400 47,600
03/03/2026 56,000 -3 (-5.08%) 1,200 67.2 0 0 59,000 67,800 50,200
02/03/2026 59,000 0 (0%) 8 0.47 0 0 59,000 67,800 50,200
27/02/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
26/02/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
25/02/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
24/02/2026 59,000 2.9 (5.17%) 100 5.9 0 0 56,100 64,500 47,700
23/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
13/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
12/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
11/02/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
10/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
09/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
06/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
05/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
04/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
03/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
02/02/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
30/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
29/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
28/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
27/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
26/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
23/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
22/01/2026 56,100 0 (0%) 100 5.61 0 0 56,100 64,500 47,700
21/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
20/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
19/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
16/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
15/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
14/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
13/01/2026 56,100 0 (0%) 0 0 0 0 56,100 64,500 47,700
12/01/2026 56,000 6.6 (13.36%) 700 39.28 0 0 49,400 56,800 42,000
09/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
08/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
07/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
06/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
05/01/2026 50,800 0 (0%) 2 0.1 0 0 50,800 58,400 43,200
31/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
30/12/2025 50,800 0 (0%) 1 0.05 0 0 50,800 58,400 43,200
29/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
26/12/2025 50,800 6.6 (14.93%) 100 5.08 0 0 44,200 50,800 37,600
25/12/2025 44,200 5.7 (14.81%) 101 4.46 0 0 38,500 44,200 32,800
24/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
23/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
22/12/2025 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
19/12/2025 38,500 -6.6 (-14.63%) 100 3.85 0 0 45,100 51,800 38,400
18/12/2025 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
17/12/2025 45,100 -7.9 (-14.91%) 100 4.51 0 0 53,000 60,900 45,100
16/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
15/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
11/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
10/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
09/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
08/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
05/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
04/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
03/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
02/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
01/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
28/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
27/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
26/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
25/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
24/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
21/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
20/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
19/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
18/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
17/11/2025 53,000 0 (0%) 100 5.3 0 0 53,000 60,900 45,100
14/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
13/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
11/11/2025 53,000 6.9 (14.97%) 100 5.3 0 0 46,100 53,000 39,200
10/11/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
07/11/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
06/11/2025 46,000 5.5 (13.58%) 601 27.7 0 0 40,500 46,500 34,500
05/11/2025 39,100 -6.9 (-15%) 1,000 40.48 0 0 46,000 52,900 39,100
04/11/2025 46,000 1.3 (2.91%) 200 9.2 0 0 44,700 51,400 38,000
03/11/2025 48,000 -2.5 (-4.95%) 600 26.8 0 0 50,500 58,000 43,000
31/10/2025 50,500 -0.6 (-1.17%) 200 10.1 0 0 51,100 58,700 43,500
30/10/2025 50,000 -6 (-10.71%) 400 20.42 0 0 56,000 64,400 47,600
29/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
28/10/2025 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
27/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
24/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
23/10/2025 56,000 1 (1.82%) 900 50.4 0 0 55,000 63,200 46,800
22/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
21/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
20/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
17/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
16/10/2025 55,000 6.9 (14.35%) 700 38.5 0 0 48,100 55,300 40,900
15/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
14/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
13/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
10/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
09/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
08/10/2025 48,100 -1.9 (-3.8%) 100 4.81 0 0 50,000 57,500 42,500
07/10/2025 50,000 4.8 (10.62%) 200 10 0 0 45,200 51,900 38,500
06/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
03/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
02/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
01/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500

Dữ liệu lịch sử - BSC

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