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
20/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
16/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
13/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
09/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
06/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/03/2026 23,500 0 (0%) 2 0.04 0 0 23,500 27,000 20,000
03/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
02/03/2026 23,500 0 (0%) 6 0.14 0 0 23,500 27,000 20,000
27/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/02/2026 23,500 0 (0%) 35 0.7 0 0 23,500 27,000 20,000
25/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
23/02/2026 23,500 3 (14.63%) 3,920 92.1 0 0 20,500 23,500 17,500
13/02/2026 20,900 2.7 (14.84%) 1,100 22.57 0 0 18,200 20,900 15,500
12/02/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
11/02/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/02/2026 18,200 -12.1 (-39.93%) 2,100 38.22 0 0 30,300 42,400 18,200
09/02/2026 30,300 0 (0%) 0 0 0 0 30,300 42,400 18,200
06/02/2026 30,300 0 (0%) 0 0 0 0 30,300 42,400 18,200
05/02/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
04/02/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
03/02/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
02/02/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
30/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
29/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
28/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
27/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
26/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
23/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
22/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
21/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
20/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
19/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
16/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
15/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
14/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
13/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
12/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
09/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
08/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
07/01/2026 30,300 0 (0%) 1 0.03 0 0 30,300 34,800 25,800
06/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
05/01/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
31/12/2025 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
30/12/2025 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
29/12/2025 29,600 0.1 (0.34%) 600 18.17 0 0 29,500 33,900 25,100
26/12/2025 29,500 3.7 (14.34%) 149 4.37 0 0 25,800 29,600 22,000
25/12/2025 25,800 3.2 (14.16%) 300 7.73 0 0 22,600 25,900 19,300
24/12/2025 22,600 2.9 (14.72%) 235 5.31 0 0 19,700 22,600 16,800
23/12/2025 19,700 2.5 (14.53%) 4,100 80.75 0 0 17,200 19,700 14,700
22/12/2025 17,200 2.2 (14.67%) 300 5.16 0 0 15,000 17,200 12,800
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/12/2025 15,000 1.9 (14.5%) 100 1.5 0 0 13,100 15,000 11,200
16/12/2025 13,100 1.7 (14.91%) 100 1.31 0 0 11,400 13,100 9,700
15/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
12/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
11/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
05/12/2025 12,000 -6.6 (-35.48%) 1,600 18.16 0 0 18,600 26,000 11,200
04/12/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
03/12/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
02/12/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
01/12/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
28/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
27/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
26/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
25/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
24/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
21/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
20/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
19/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
18/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
17/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
14/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
13/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
12/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
11/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
10/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
07/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
06/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
05/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
04/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
03/11/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
31/10/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
30/10/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
29/10/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
28/10/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
27/10/2025 18,600 0 (0%) 0 0 0 0 18,600 26,000 11,200
24/10/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
23/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
22/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
20/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
16/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
15/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
09/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
08/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
03/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
02/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
01/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
30/09/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
29/09/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/09/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/09/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
24/09/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
23/09/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
22/09/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900

Dữ liệu lịch sử - BSC

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