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
05/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/06/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/05/2026 51,000 0 (0%) 0 0 4,663 202.37 51,000 58,600 43,400
04/05/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/04/2026 51,000 -6 (-10.53%) 100 5.1 0 0 57,000 65,500 48,500
28/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
23/04/2026 57,000 0 (0%) 1,000 57 0 0 57,000 65,500 48,500
22/04/2026 57,000 0 (0%) 1 0.06 0 0 57,000 65,500 48,500
21/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
20/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
17/04/2026 57,000 0 (0%) 1 0.05 0 0 57,000 65,500 48,500
16/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
15/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
14/04/2026 57,000 0 (0%) 0 0 1,470 71.3 57,000 65,500 48,500
13/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
10/04/2026 57,000 0 (0%) 1,300 74.1 0 0 57,000 65,500 48,500
09/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
08/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
07/04/2026 57,000 0 (0%) 0 0 1,470 71.3 57,000 65,500 48,500
06/04/2026 57,000 0 (0%) 400 22.8 0 0 57,000 65,500 48,500
03/04/2026 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
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

Dữ liệu lịch sử - BSC

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