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 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
01/04/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
31/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
30/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
27/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
26/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
25/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
24/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
23/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
20/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
19/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
18/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
17/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
16/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
13/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
12/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
11/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
10/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
09/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
06/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
05/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
04/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
03/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
02/03/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
27/02/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
26/02/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
25/02/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
24/02/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
23/02/2026 61,000 0 (0%) 0 0 0 0 61,000 85,400 36,600
13/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
12/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
11/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
10/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
09/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
06/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
05/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
04/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
03/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
02/02/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
30/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
29/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
28/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
27/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
26/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
23/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
22/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
21/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
20/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
19/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
16/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
15/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
14/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
13/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
12/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
09/01/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
08/01/2026 61,000 16.8 (38.01%) 100 6.1 0 0 44,200 61,800 26,600
07/01/2026 44,200 0 (0%) 0 0 0 0 44,200 61,800 26,600
06/01/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
05/01/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
31/12/2025 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
30/12/2025 44,200 0 (0%) 1 0.04 0 0 44,200 50,800 37,600
29/12/2025 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
26/12/2025 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
25/12/2025 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
24/12/2025 44,800 0 (0%) 1 0.05 0 0 44,800 51,500 38,100
23/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
22/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
19/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
18/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
17/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
16/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
15/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
12/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
11/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
10/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
09/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
08/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
05/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
04/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
03/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
02/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
01/12/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
28/11/2025 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
27/11/2025 44,800 11.7 (35.35%) 100 4.48 0 0 33,100 46,300 19,900
26/11/2025 33,100 0 (0%) 0 0 0 0 33,100 46,300 19,900
25/11/2025 33,100 0 (0%) 0 0 0 0 33,100 46,300 19,900
24/11/2025 33,100 0 (0%) 0 0 0 0 33,100 46,300 19,900
21/11/2025 33,100 0 (0%) 0 0 0 0 33,100 46,300 19,900
20/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
19/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
18/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
17/11/2025 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
14/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
13/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
12/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
11/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
10/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
07/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
06/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
05/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
04/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
03/11/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
31/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
30/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
29/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
28/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
27/10/2025 33,100 0 (0%) 7 0.23 0 0 33,100 38,000 28,200
24/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
23/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
22/10/2025 33,100 0 (0%) 7 0.2 0 0 33,100 38,000 28,200
21/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
20/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
17/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
16/10/2025 33,100 0 (0%) 7 0.23 0 0 33,100 38,000 28,200
15/10/2025 33,100 4.3 (14.93%) 100 3.31 0 0 28,800 40,300 17,300
14/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
13/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
10/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
09/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
08/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
07/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
06/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
03/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
02/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500

Dữ liệu lịch sử - BSC

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