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 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/03/2026 15,800 1.4 (9.72%) 100 1.58 0 0 14,400 16,500 12,300
30/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
27/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/03/2026 14,400 -1.1 (-7.1%) 200 2.88 0 0 15,500 17,800 13,200
25/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
18/03/2026 15,500 -0.5 (-3.13%) 400 6.2 0 0 16,000 18,400 13,600
17/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/03/2026 16,000 0 (0%) 15 0.22 0 0 16,000 18,400 13,600
13/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/02/2026 16,000 0 (0%) 9 0.14 0 0 16,000 18,400 13,600
24/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/02/2026 16,000 1 (6.67%) 100 1.6 0 0 15,000 21,000 9,000
02/02/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
30/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
28/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
27/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
22/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
20/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
19/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
16/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
15/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
14/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
13/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
09/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
08/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
07/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
05/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
29/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
23/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
16/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/12/2025 15,000 0 (0%) 10 0.13 0 0 15,000 17,200 12,800
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/11/2025 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/11/2025 15,000 0 (0%) 1 0.01 0 0 15,000 17,200 12,800
03/11/2025 15,000 0 (0%) 5 0.06 0 0 15,000 17,200 12,800
31/10/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
30/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/10/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
08/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/10/2025 14,700 -2.5 (-14.53%) 400 5.99 0 0 17,200 19,700 14,700

Dữ liệu lịch sử - BSC

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