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 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/03/2026 35,000 0 (0%) 4 0.16 0 0 35,000 40,200 29,800
24/03/2026 35,000 0 (0%) 10 0.39 0 0 35,000 40,200 29,800
23/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/03/2026 35,000 0 (0%) 8 0.32 0 0 35,000 40,200 29,800
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 10 0.34 0 0 35,000 40,200 29,800
12/03/2026 35,000 -4 (-10.26%) 100 3.5 0 0 39,000 44,800 33,200
11/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/03/2026 39,000 0 (0%) 15 0.57 0 0 39,000 44,800 33,200
06/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
03/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
26/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
25/02/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
24/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/02/2026 39,000 3 (8.33%) 100 3.9 0 0 36,000 41,400 30,600
12/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/02/2026 36,000 0 (0%) 5 0.21 0 0 36,000 41,400 30,600
09/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
05/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/02/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/02/2026 36,000 -4 (-10%) 103 3.71 0 0 40,000 46,000 34,000
30/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/01/2026 40,000 3 (8.11%) 200 8 0 0 37,000 42,500 31,500
26/01/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
23/01/2026 37,000 0 (0%) 11 0.41 0 0 37,000 42,500 31,500
22/01/2026 37,000 0 (0%) 0 0 30,079 1,022.69 37,000 42,500 31,500
21/01/2026 37,000 -4.9 (-11.69%) 100 3.7 0 0 41,900 48,100 35,700
20/01/2026 41,700 -7.3 (-14.9%) 204 8.54 0 0 49,000 56,300 41,700
19/01/2026 49,000 6 (13.95%) 101 4.95 0 0 43,000 49,400 36,600
16/01/2026 43,000 0 (0%) 3 0.15 0 0 43,000 49,400 36,600
15/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
14/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
13/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
12/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/01/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
07/01/2026 43,000 0 (0%) 10 0.43 0 0 43,000 49,400 36,600
06/01/2026 43,000 3 (7.5%) 101 4.33 0 0 40,000 46,000 34,000
05/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
26/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/12/2025 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
12/12/2025 40,000 0 (0%) 10 0.34 0 0 40,000 46,000 34,000
11/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/12/2025 40,000 -1 (-2.44%) 100 4 0 0 41,000 47,100 34,900
05/12/2025 41,000 4.8 (13.26%) 1,112 45.58 0 0 36,200 41,600 30,800
04/12/2025 36,200 0 (0%) 8 0.3 0 0 36,200 41,600 30,800
03/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
02/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
01/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
28/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
27/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
26/11/2025 36,200 0 (0%) 5 0.19 0 0 36,200 41,600 30,800
25/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
24/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
21/11/2025 36,200 0 (0%) 1 0.04 0 0 36,200 41,600 30,800
20/11/2025 36,200 4.7 (14.92%) 100 3.62 0 0 31,500 36,200 26,800
19/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
18/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
17/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
14/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
13/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
11/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
10/11/2025 31,500 0 (0%) 2 0.07 0 0 31,500 36,200 26,800
07/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
06/11/2025 31,500 0 (0%) 2 0.07 0 0 31,500 36,200 26,800
05/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
04/11/2025 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
03/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
31/10/2025 31,500 0 (0%) 0 0 7,000 203 31,500 36,200 26,800
30/10/2025 31,500 -5.5 (-14.86%) 100 3.15 0 0 37,000 42,500 31,500
29/10/2025 37,000 0 (0%) 3 0.1 0 0 37,000 42,500 31,500
28/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
27/10/2025 37,000 4 (12.12%) 100 3.7 0 0 33,000 37,900 28,100
24/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
23/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
21/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/10/2025 33,000 0 (0%) 4 0.13 0 0 33,000 37,900 28,100
17/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/10/2025 33,000 0 (0%) 10 0.33 0 0 33,000 37,900 28,100
09/10/2025 33,000 -3 (-8.33%) 2,300 75.9 0 0 36,000 41,400 30,600
08/10/2025 36,000 0 (0%) 10 0.41 0 0 36,000 41,400 30,600
07/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/10/2025 36,000 0 (0%) 6 0.25 0 0 36,000 41,400 30,600
03/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600

Dữ liệu lịch sử - BSC

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