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 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
01/04/2026 400,000 15 (3.9%) 700 280 0 0 385,000 442,700 327,300
31/03/2026 385,000 0 (0%) 0 0 0 0 385,000 442,700 327,300
30/03/2026 385,000 0 (0%) 104 40.04 0 0 385,000 442,700 327,300
27/03/2026 385,000 10 (2.67%) 1,312 505.02 0 0 375,000 431,200 318,800
26/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
25/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
24/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
23/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
20/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
19/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
18/03/2026 375,000 0 (0%) 0 0 0 0 375,000 431,200 318,800
17/03/2026 375,000 0 (0%) 45 16.83 0 0 375,000 431,200 318,800
16/03/2026 375,000 5 (1.35%) 429 160.73 0 0 370,000 425,500 314,500
13/03/2026 370,000 25 (7.25%) 500 185 0 0 345,000 396,700 293,300
12/03/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
11/03/2026 345,000 0 (0%) 0 0 810 243 345,000 396,700 293,300
10/03/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
09/03/2026 345,000 -30 (-8%) 102 35.25 0 0 375,000 431,200 318,800
06/03/2026 375,000 5 (1.35%) 500 187.5 0 0 370,000 425,500 314,500
05/03/2026 370,000 25 (7.25%) 500 185 0 0 345,000 396,700 293,300
04/03/2026 345,000 0 (0%) 85 24.94 0 0 345,000 396,700 293,300
03/03/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
02/03/2026 345,000 0 (0%) 0 0 1,000 300 345,000 396,700 293,300
27/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
26/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
25/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
24/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
23/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
13/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
12/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
11/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
10/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
09/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
06/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
05/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
04/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
03/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
02/02/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
30/01/2026 345,000 0 (0%) 25,000 8,625 0 0 345,000 396,700 293,300
29/01/2026 345,000 0 (0%) 0 0 0 0 345,000 396,700 293,300
28/01/2026 345,000 45 (15%) 100 34.5 0 0 300,000 345,000 255,000
27/01/2026 300,000 -50 (-14.29%) 100 30 0 0 350,000 402,500 297,500
26/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
23/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
22/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
21/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
20/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
19/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
16/01/2026 350,000 -20 (-5.41%) 100 35 0 0 370,000 425,500 314,500
15/01/2026 370,000 20 (5.71%) 900 333 0 0 350,000 402,500 297,500
14/01/2026 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
13/01/2026 350,000 0 (0%) 603 211.05 0 0 350,000 402,500 297,500
12/01/2026 350,000 0 (0%) 40 13.6 0 0 350,000 402,500 297,500
09/01/2026 350,000 0 (0%) 0 0 910 273 350,000 402,500 297,500
08/01/2026 350,000 -20 (-5.41%) 100 35 0 0 370,000 425,500 314,500
07/01/2026 370,000 0 (0%) 0 0 0 0 370,000 425,500 314,500
06/01/2026 370,000 0 (0%) 303 112.2 0 0 370,000 425,500 314,500
05/01/2026 370,000 29.9 (8.79%) 100 37 0 0 340,100 391,100 289,100
31/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
30/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
29/12/2025 340,100 0 (0%) 0 0 3 1. 340,100 391,100 289,100
26/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
25/12/2025 340,100 0 (0%) 3 1.17 0 0 340,100 391,100 289,100
24/12/2025 340,100 0 (0%) 99 28.62 0 0 340,100 391,100 289,100
23/12/2025 340,100 0 (0%) 0 0 0 0 340,100 391,100 289,100
22/12/2025 340,100 -8.5 (-2.44%) 100 34.01 0 0 348,600 400,800 296,400
19/12/2025 348,600 0 (0%) 9 3.18 0 0 348,600 400,800 296,400
18/12/2025 370,000 70 (23.33%) 3,500 1,220.15 0 0 300,000 420,000 180,000
17/12/2025 300,000 0 (0%) 0 0 0 0 300,000 420,000 180,000
16/12/2025 300,000 0 (0%) 0 0 0 0 300,000 420,000 180,000
15/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
12/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
11/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
10/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
09/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
08/12/2025 300,000 0 (0%) 1 0.35 0 0 300,000 345,000 255,000
05/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
04/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
03/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
02/12/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
01/12/2025 300,000 0 (0%) 1 0.35 0 0 300,000 345,000 255,000
28/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
27/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
26/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
25/11/2025 300,000 0 (0%) 1 0.3 0 0 300,000 345,000 255,000
24/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
21/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
20/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
19/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
18/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
17/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
14/11/2025 300,000 0 (0%) 1 0.35 0 0 300,000 345,000 255,000
13/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
12/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
11/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
10/11/2025 300,000 0 (0%) 0 0 0 0 300,000 345,000 255,000
07/11/2025 300,000 -51 (-14.53%) 601 180.3 0 0 351,000 403,600 298,400
06/11/2025 351,000 -17 (-4.62%) 100 35.1 0 0 368,000 423,200 312,800
05/11/2025 370,000 0 (0%) 9,900 3,643.5 0 0 370,000 425,500 314,500
04/11/2025 370,000 10.7 (2.98%) 1,000 370 0 0 359,300 413,100 305,500
03/11/2025 359,300 0 (0%) 0 0 0 0 359,300 413,100 305,500
31/10/2025 359,300 0 (0%) 6,801 2,443.6 0 0 359,300 413,100 305,500
30/10/2025 360,000 10 (2.86%) 1,400 503 0 0 350,000 402,500 297,500
29/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
28/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
27/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
24/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
23/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
22/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
21/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
20/10/2025 350,000 0 (0%) 1 0.35 0 0 350,000 402,500 297,500
17/10/2025 350,000 0 (0%) 27 9.18 0 0 350,000 402,500 297,500
16/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
15/10/2025 350,000 0 (0%) 2 0.6 0 0 350,000 402,500 297,500
14/10/2025 350,000 0 (0%) 1 0.35 0 0 350,000 402,500 297,500
13/10/2025 350,000 0 (0%) 10 3.5 0 0 350,000 402,500 297,500
10/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
09/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
08/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
07/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
06/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
03/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
02/10/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500

Dữ liệu lịch sử - BSC

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