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
01/04/2026 45,000 -1.2 (-2.6%) 100 4.5 0 0 46,200 53,100 39,300
31/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
30/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
27/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
26/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
25/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
24/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
23/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
20/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
19/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
18/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
17/03/2026 46,200 0 (0%) 0 0 0 0 46,200 53,100 39,300
16/03/2026 46,200 6 (14.93%) 200 9.24 0 0 40,200 46,200 34,200
13/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
12/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
11/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
10/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/03/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
06/03/2026 40,200 5.2 (14.86%) 100 4.02 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/02/2026 35,000 2.8 (8.7%) 100 3.5 0 0 32,200 45,000 19,400
03/02/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
02/02/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
30/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
29/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
28/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
27/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
26/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
23/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
22/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
21/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
20/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
19/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
16/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
15/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
14/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
13/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
12/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
09/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
08/01/2026 32,200 0 (0%) 0 0 0 0 32,200 45,000 19,400
07/01/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/01/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/01/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
31/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
30/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
29/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
26/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
25/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
24/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
23/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
22/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
19/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
18/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
17/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
16/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
15/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
12/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
11/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
10/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
08/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
04/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
03/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
02/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
01/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
28/11/2025 32,200 0 (0%) 100 3.22 0 0 32,200 37,000 27,400
27/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
26/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
25/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
24/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
21/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
20/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
19/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
18/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
17/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
14/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
13/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
12/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
11/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
10/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
07/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
06/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
04/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
03/11/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
31/10/2025 32,200 4.2 (15%) 100 3.22 1,890 44.98 28,000 32,200 23,800
30/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
28/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
27/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/10/2025 28,000 0 (0%) 11 0.35 0 0 28,000 32,200 23,800
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/10/2025 28,000 0 (0%) 8 0.19 0 0 28,000 32,200 23,800
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/10/2025 28,000 0 (0%) 10 0.32 0 0 28,000 32,200 23,800
10/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
08/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
07/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
01/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800

Dữ liệu lịch sử - BSC

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