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
04/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
02/03/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
27/02/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 21,400 9,200
26/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
25/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
24/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
23/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
16/02/2026 15,300 0 (0%) 0 0 0 0 15,300 0 0
13/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
12/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
11/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
10/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
09/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
06/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
05/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
04/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
03/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
02/02/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
30/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
29/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
28/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
27/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
26/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
23/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
22/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
21/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
20/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
19/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
16/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
15/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
14/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
13/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
12/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
09/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
08/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
07/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
06/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
05/01/2026 15,300 0 (0%) 0 0 0 0 15,300 21,400 9,200
31/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
30/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
22/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
16/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/12/2025 15,300 0 (0%) 1 0.01 0 0 15,300 17,500 13,100
09/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
08/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
05/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
02/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
01/12/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/11/2025 15,300 -2.7 (-15%) 39,000 596.7 0 0 18,000 20,700 15,300
24/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/11/2025 18,000 0 (0%) 10 0.16 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/10/2025 18,000 -0.1 (-0.55%) 600 10.8 0 0 18,100 20,800 15,400
30/10/2025 18,200 5.2 (40%) 200,400 3,622.85 0 0 13,000 18,200 7,800
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
16/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
15/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
14/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
13/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
07/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
02/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
01/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
26/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
25/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
23/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
22/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
19/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
18/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
16/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
15/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
12/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
11/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
08/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800

Dữ liệu lịch sử - BSC

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