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
26/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/03/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
24/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/03/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
20/03/2026 25,000 0 (0%) 2,200 55 0 0 25,000 28,700 21,300
19/03/2026 25,000 0 (0%) 700 17.5 0 0 25,000 28,700 21,300
18/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/03/2026 25,000 0 (0%) 900 22.5 0 0 25,000 28,700 21,300
13/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/03/2026 25,000 0 (0%) 400 10 0 0 25,000 28,700 21,300
05/03/2026 25,000 0 (0%) 700 17.5 0 0 25,000 28,700 21,300
04/03/2026 25,000 0 (0%) 2,200 55 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 1,300 32.5 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 1,500 37.5 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 500 12.5 0 0 25,000 28,700 21,300
25/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/02/2026 25,000 0 (0%) 600 15 0 0 25,000 28,700 21,300
11/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/02/2026 25,000 0 (0%) 700 17.5 0 0 25,000 28,700 21,300
09/02/2026 25,000 0 (0%) 2,154 53.85 0 0 25,000 28,700 21,300
06/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/02/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
02/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/01/2026 25,000 0 (0%) 600 15 0 0 25,000 28,700 21,300
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 0 (0%) 2,500 62.5 0 0 25,000 28,700 21,300
19/01/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
16/01/2026 25,000 0 (0%) 2,000 50 0 0 25,000 28,700 21,300
15/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/01/2026 25,000 0 (0%) 2,000 50 0 0 25,000 28,700 21,300
13/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/01/2026 25,000 0 (0%) 700 17.5 0 0 25,000 28,700 21,300
08/01/2026 25,000 0 (0%) 2,300 57.5 0 0 25,000 28,700 21,300
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/12/2025 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
23/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/12/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
17/12/2025 25,000 0 (0%) 1,700 42.5 0 0 25,000 28,700 21,300
16/12/2025 25,000 0 (0%) 4,500 112.5 0 0 25,000 28,700 21,300
15/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/12/2025 25,000 0 (0%) 1,700 42.5 0 0 25,000 28,700 21,300
10/12/2025 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
09/12/2025 25,000 0 (0%) 1,500 37.5 0 0 25,000 28,700 21,300
08/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/12/2025 25,000 0 (0%) 3,200 80 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 5,200 130 0 0 25,000 28,700 21,300
27/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/11/2025 25,000 0 (0%) 19,300 482.5 0 0 25,000 28,700 21,300
25/11/2025 25,000 0 (0%) 1,900 47.5 0 0 25,000 28,700 21,300
24/11/2025 25,000 0 (0%) 6,200 155 0 0 25,000 28,700 21,300
21/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/11/2025 25,000 0 (0%) 14,000 350 0 0 25,000 28,700 21,300
05/11/2025 25,000 0 (0%) 17,000 425 0 0 25,000 28,700 21,300
04/11/2025 25,000 -0.1 (-0.4%) 41,200 1,030 0 0 25,100 28,800 21,400
03/11/2025 25,000 -0.4 (-1.57%) 7,300 183.4 0 0 25,400 29,200 21,600
31/10/2025 25,400 -4.4 (-14.77%) 55,800 1,417.32 0 0 29,800 34,200 25,400
30/10/2025 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
29/10/2025 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
28/10/2025 29,800 -5.2 (-14.86%) 100 2.98 0 0 35,000 40,200 29,800
27/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/10/2025 35,000 10 (40%) 200 7 0 0 25,000 35,000 15,000
21/10/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300

Dữ liệu lịch sử - BSC

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