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 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
01/04/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
31/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
27/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
25/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
24/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
23/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
20/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
19/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
18/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
16/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
13/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
11/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
10/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
09/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
06/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
05/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
04/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
03/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
02/03/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
27/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
26/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
25/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
24/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
23/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
13/02/2026 22,000 0 (0%) 0 0 0 0 22,000 30,800 13,200
12/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
04/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
03/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
02/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
23/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
07/01/2026 22,000 -3 (-12%) 200 4.4 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%) 0 0 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%) 0 0 0 0 25,000 28,700 21,300
17/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/12/2025 25,000 0 (0%) 0 0 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%) 0 0 0 0 25,000 28,700 21,300
10/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/12/2025 25,000 0 (0%) 0 0 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%) 400 10 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%) 0 0 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/11/2025 25,000 -2.6 (-9.42%) 100 2.5 0 0 27,600 31,700 23,500
26/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
25/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
24/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
21/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
20/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
18/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
17/11/2025 27,600 3.6 (15%) 100 2.76 0 0 24,000 27,600 20,400
14/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/11/2025 24,000 2.2 (10.09%) 200 4.8 0 0 21,800 25,000 18,600
12/11/2025 21,800 0 (0%) 100 2.18 0 0 21,800 25,000 18,600
11/11/2025 21,800 2.7 (14.14%) 100 2.18 0 0 19,100 21,900 16,300
10/11/2025 19,300 2.5 (14.88%) 300 5.74 0 0 16,800 19,300 14,300
07/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
31/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/10/2025 16,800 4.8 (40%) 100 1.68 0 0 12,000 16,800 7,200
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
28/10/2025 - (-100%) 0 0 0 0 12,000 16,800 7,200
27/10/2025 - (-100%) 0 0 0 0 12,000 16,800 7,200

Dữ liệu lịch sử - BSC

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