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
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/03/2026 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
27/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/03/2026 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
25/03/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
24/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/03/2026 26,000 0 (0%) 2,500 65 24,040 552.92 26,000 29,900 22,100
20/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/03/2026 26,000 0 (0%) 20,000 520 0 0 26,000 29,900 22,100
18/03/2026 26,000 0 (0%) 1,500 39 0 0 26,000 29,900 22,100
17/03/2026 26,000 0 (0%) 301 7.83 0 0 26,000 29,900 22,100
16/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/03/2026 26,000 0 (0%) 1,500 39 0 0 26,000 29,900 22,100
11/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/03/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
04/03/2026 26,000 0.5 (1.96%) 1,100 28.6 0 0 25,500 29,300 21,700
03/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/03/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/02/2026 25,500 0 (0%) 2,000 51 0 0 25,500 29,300 21,700
24/02/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
23/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
13/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/02/2026 25,500 0 (0%) 5,500 140.25 0 0 25,500 29,300 21,700
09/02/2026 25,500 -0.5 (-1.92%) 5,000 127.5 0 0 26,000 29,900 22,100
06/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/02/2026 26,000 -0.5 (-1.89%) 900 23.4 0 0 26,500 30,400 22,600
02/02/2026 26,500 -1.5 (-5.36%) 500 13.25 0 0 28,000 32,200 23,800
30/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
28/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
27/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
26/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/01/2026 28,000 0 (0%) 63 1.6 0 0 28,000 32,200 23,800
21/01/2026 28,000 0 (0%) 2 0.05 0 0 28,000 32,200 23,800
20/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/01/2026 28,000 0 (0%) 5 0.12 0 0 28,000 32,200 23,800
16/01/2026 28,000 0 (0%) 60 1.5 0 0 28,000 32,200 23,800
15/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
14/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/01/2026 28,000 2 (7.69%) 1,000 28 0 0 26,000 29,900 22,100
12/01/2026 27,000 0 (0%) 250 6.74 0 0 27,000 31,000 23,000
09/01/2026 27,000 0 (0%) 1,009 27.24 0 0 27,000 31,000 23,000
08/01/2026 27,000 0 (0%) 1,005 27.14 0 0 27,000 31,000 23,000
07/01/2026 27,000 0 (0%) 12 0.32 0 0 27,000 31,000 23,000
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/01/2026 27,100 0.6 (2.26%) 371 9.95 0 0 26,500 30,400 22,600
31/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/12/2025 26,500 0 (0%) 5,500 145.75 0 0 26,500 30,400 22,600
29/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/12/2025 26,500 0 (0%) 21 0.56 0 0 26,500 30,400 22,600
23/12/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
22/12/2025 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
19/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
18/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
17/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
16/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
15/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
12/12/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 2,000 53 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 2,000 53 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
25/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/11/2025 26,500 0 (0%) 1,700 45.05 0 0 26,500 30,400 22,600
21/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
20/11/2025 26,500 0 (0%) 300 7.95 0 0 26,500 30,400 22,600
19/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
14/11/2025 26,500 0 (0%) 2,200 58.3 0 0 26,500 30,400 22,600
13/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
12/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
11/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
10/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/11/2025 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
05/11/2025 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
04/11/2025 26,500 0 (0%) 1 0.02 0 0 26,500 30,400 22,600
03/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
31/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/10/2025 26,500 0 (0%) 3 0.07 0 0 26,500 30,400 22,600
28/10/2025 26,500 0 (0%) 500 13.26 0 0 26,500 30,400 22,600
27/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/10/2025 26,500 0 (0%) 650 17.23 0 0 26,500 30,400 22,600
23/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/10/2025 26,500 0.5 (1.92%) 800 21.2 0 0 26,000 29,900 22,100
21/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/10/2025 26,000 1 (4%) 100 2.6 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 80 1.92 0 0 25,000 28,700 21,300
15/10/2025 25,000 -1.5 (-5.66%) 100 2.5 0 0 26,500 30,400 22,600
14/10/2025 26,500 -0.1 (-0.38%) 800 21.21 0 0 26,600 30,500 22,700
13/10/2025 26,600 0.1 (0.38%) 3,200 85.12 0 0 26,500 30,400 22,600
10/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/10/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
08/10/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
07/10/2025 26,500 0 (0%) 1,400 37.1 0 0 26,500 30,400 22,600
06/10/2025 26,500 0.5 (1.92%) 1,800 47.7 0 0 26,000 29,900 22,100
03/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100

Dữ liệu lịch sử - BSC

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