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 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
01/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
31/03/2026 57,000 0 (0%) 9 0.54 0 0 57,000 65,500 48,500
30/03/2026 57,000 0 (0%) 201 11.46 0 0 57,000 65,500 48,500
27/03/2026 57,000 0 (0%) 200 11.4 0 0 57,000 65,500 48,500
26/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
25/03/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/03/2026 57,100 -0.9 (-1.55%) 1,600 91.25 0 0 58,000 66,700 49,300
23/03/2026 57,000 -1 (-1.72%) 2,300 133.3 0 0 58,000 66,700 49,300
20/03/2026 58,000 -2 (-3.33%) 200 11.6 0 0 60,000 69,000 51,000
19/03/2026 60,000 0 (0%) 8 0.41 0 0 60,000 69,000 51,000
18/03/2026 60,000 6 (11.11%) 2,064 123.46 0 0 54,000 62,100 45,900
17/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
16/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
13/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
12/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
11/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
10/03/2026 54,000 0 (0%) 0 0 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 0 (0%) 0 0 0 0 54,000 62,100 45,900
03/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
02/03/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
27/02/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
26/02/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
25/02/2026 54,000 0 (0%) 26 1.4 0 0 54,000 62,100 45,900
24/02/2026 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
23/02/2026 54,000 -2.5 (-4.42%) 100 5.4 0 0 56,500 64,900 48,100
13/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
12/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
11/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
10/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
09/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
06/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
05/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
04/02/2026 56,500 0 (0%) 109 5.29 0 0 56,500 64,900 48,100
03/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
02/02/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
30/01/2026 56,500 0 (0%) 6 0.29 0 0 56,500 64,900 48,100
29/01/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
28/01/2026 56,500 0 (0%) 0 0 0 0 56,500 64,900 48,100
27/01/2026 56,500 0 (0%) 9 0.44 0 0 56,500 64,900 48,100
26/01/2026 58,500 0 (0%) 142 8.31 0 0 58,500 67,200 49,800
23/01/2026 58,500 7.5 (14.71%) 110 6.36 0 0 51,000 58,600 43,400
22/01/2026 51,000 0 (0%) 10 0.59 1,333 57.85 51,000 58,600 43,400
21/01/2026 51,000 0 (0%) 9 0.49 0 0 51,000 58,600 43,400
20/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/01/2026 56,900 7.4 (14.95%) 200 10.19 0 0 49,500 56,900 42,100
15/01/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
14/01/2026 49,500 0 (0%) 0 0 5,000 211 49,500 56,900 42,100
13/01/2026 49,500 6.4 (14.85%) 201 9.95 0 0 43,100 49,500 36,700
12/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
09/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
08/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
07/01/2026 43,100 0 (0%) 1 0.04 0 0 43,100 49,500 36,700
06/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
05/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
31/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
30/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
29/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
26/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
25/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
24/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
23/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
22/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
18/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
17/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
16/12/2025 43,100 0 (0%) 1 0.05 0 0 43,100 49,500 36,700
15/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
12/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
11/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
10/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
09/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
08/12/2025 43,100 -7.2 (-14.31%) 100 4.31 0 0 50,300 57,800 42,800
05/12/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
04/12/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
03/12/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
02/12/2025 50,300 0 (0%) 4 0.2 0 0 50,300 57,800 42,800
01/12/2025 50,300 0 (0%) 6 0.3 0 0 50,300 57,800 42,800
28/11/2025 50,300 0 (0%) 10 0.5 0 0 50,300 57,800 42,800
27/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
26/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
25/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
24/11/2025 50,300 0 (0%) 5 0.25 0 0 50,300 57,800 42,800
21/11/2025 50,300 0 (0%) 10 0.5 0 0 50,300 57,800 42,800
20/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
19/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
18/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
17/11/2025 50,300 0 (0%) 10 0.5 0 0 50,300 57,800 42,800
14/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
13/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
12/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
11/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
10/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
07/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
06/11/2025 50,300 -2.9 (-5.45%) 100 5.03 0 0 53,200 61,100 45,300
05/11/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
04/11/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
03/11/2025 53,200 0 (0%) 1 0.05 0 0 53,200 61,100 45,300
31/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
30/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
29/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
28/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
27/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
24/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
23/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
22/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
21/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
20/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
17/10/2025 53,200 0 (0%) 0 0 263 11.91 53,200 61,100 45,300
16/10/2025 53,200 0 (0%) 0 0 442 20.02 53,200 61,100 45,300
15/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
14/10/2025 53,200 -4.8 (-8.28%) 100 5.32 0 0 58,000 66,700 49,300
13/10/2025 58,000 0 (0%) 100 5.8 0 0 58,000 66,700 49,300
10/10/2025 58,000 5.9 (11.32%) 305 17.66 0 0 52,100 59,900 44,300
09/10/2025 52,100 -5.9 (-10.17%) 140 7.87 0 0 58,000 66,700 49,300
08/10/2025 58,000 7.2 (14.17%) 206 11.91 0 0 50,800 58,400 43,200
07/10/2025 50,100 -4.1 (-7.56%) 447 22.5 0 0 54,200 62,300 46,100
06/10/2025 54,200 -3.8 (-6.55%) 100 5.42 0 0 58,000 66,700 49,300
03/10/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
02/10/2025 58,000 0 (0%) 10 0.59 0 0 58,000 66,700 49,300

Dữ liệu lịch sử - BSC

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