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
28/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
27/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
26/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
23/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
22/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
21/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
19/01/2026 57,000 0 (0%) 0 0 4,900,000 251,370 57,000 62,700 51,300
16/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
15/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
13/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
09/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
07/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/01/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
31/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
30/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
29/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
26/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
25/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
24/12/2025 57,000 4.5 (8.57%) 100 5.7 0 0 52,500 57,700 47,300
23/12/2025 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
22/12/2025 52,500 4.5 (9.38%) 100 5.25 0 0 48,000 52,800 43,200
19/12/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
18/12/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
17/12/2025 48,000 4 (9.09%) 100 4.8 0 0 44,000 48,400 39,600
16/12/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
15/12/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
12/12/2025 44,000 3 (7.32%) 300 12.6 0 0 41,000 45,100 36,900
11/12/2025 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
10/12/2025 41,000 3 (7.89%) 100 4.1 0 0 38,000 41,800 34,200
09/12/2025 38,000 0 (0%) 200 7.6 0 0 38,000 41,800 34,200
08/12/2025 38,000 3 (8.57%) 200 7.6 0 0 35,000 38,500 31,500
05/12/2025 35,000 -2.5 (-6.67%) 500 17.5 0 0 37,500 41,200 33,800
04/12/2025 37,500 3 (8.7%) 100 3.75 0 0 34,500 37,900 31,100
03/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
02/12/2025 34,500 2.8 (8.83%) 100 3.45 0 0 31,700 34,800 28,600
01/12/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
28/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
27/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
26/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
25/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
24/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
21/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
20/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
19/11/2025 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
18/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
17/11/2025 31,700 0 (0%) 300 9.51 0 0 31,700 34,800 28,600
14/11/2025 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
13/11/2025 31,700 0 (0%) 500 15.85 0 0 31,700 34,800 28,600
12/11/2025 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
11/11/2025 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
10/11/2025 31,700 -0.3 (-0.94%) 800 25.48 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 101 3.23 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/11/2025 32,000 0 (0%) 1 0.03 0 0 32,000 35,200 28,800
04/11/2025 32,000 0 (0%) 6 0.17 0 0 32,000 35,200 28,800
03/11/2025 32,000 0 (0%) 1 0.04 0 0 32,000 35,200 28,800
31/10/2025 32,000 0 (0%) 1 0.03 0 0 32,000 35,200 28,800
30/10/2025 32,000 -2.8 (-8.05%) 300 9.7 0 0 34,800 38,200 31,400
29/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
28/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
27/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
24/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
23/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
22/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
21/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
20/10/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/10/2025 34,800 -3.8 (-9.84%) 100 3.48 0 0 38,600 42,400 34,800
16/10/2025 38,600 -4.2 (-9.81%) 100 3.86 0 0 42,800 47,000 38,600
15/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
14/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
13/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
10/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
09/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
08/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
07/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
06/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
03/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
02/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
01/10/2025 42,800 0 (0%) 0 0 0 0 42,800 47,000 38,600
30/09/2025 42,800 0.8 (1.9%) 100 4.28 0 0 42,000 46,200 37,800
29/09/2025 42,000 -3 (-6.67%) 100 4.2 0 0 45,000 49,500 40,500
26/09/2025 45,000 0 (0%) 4 0.2 130,100 5,269.05 45,000 49,500 40,500
25/09/2025 45,000 -5 (-10%) 100 4.5 0 0 50,000 55,000 45,000
24/09/2025 50,000 -5.5 (-9.91%) 100 5 0 0 55,500 61,000 50,000
23/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
22/09/2025 55,500 0 (0%) 0 0 200,000 10,000 55,500 61,000 50,000
19/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
18/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
17/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
16/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
15/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
12/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
11/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
10/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
09/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
08/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
05/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
04/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
03/09/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
29/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
28/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
27/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
26/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
25/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
22/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
21/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
20/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
19/08/2025 55,500 0 (0%) 2 0.12 0 0 55,500 61,000 50,000
18/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
15/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
14/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
13/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
12/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
11/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
08/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
07/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
06/08/2025 55,500 0 (0%) 20 1.11 0 0 55,500 61,000 50,000
05/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
04/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
01/08/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
31/07/2025 55,500 0 (0%) 0 0 0 0 55,500 61,000 50,000
30/07/2025 55,500 -2.6 (-4.48%) 101 5.6 0 0 58,100 63,900 52,300
29/07/2025 58,100 0 (0%) 1 0.06 0 0 58,100 63,900 52,300
28/07/2025 58,100 1.4 (2.47%) 1,500 87.15 0 0 56,700 62,300 51,100

Dữ liệu lịch sử - BSC

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