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
06/03/2026 20,500 0 (0%) 500 10.25 0 0 20,500 23,500 17,500
05/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/03/2026 20,500 -0.5 (-2.38%) 100 2.05 0 0 21,000 24,100 17,900
02/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/02/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/02/2026 21,000 0 (0%) 700 14.7 0 0 21,000 24,100 17,900
24/02/2026 21,000 0 (0%) 133 2.7 0 0 21,000 24,100 17,900
23/02/2026 21,000 2 (10.53%) 300 6.3 0 0 19,000 21,800 16,200
16/02/2026 19,000 0 (0%) 0 0 0 0 19,000 0 0
13/02/2026 19,000 -2 (-9.52%) 1,300 24.7 0 0 21,000 24,100 17,900
12/02/2026 21,000 2.4 (12.9%) 1,000 21 0 0 18,600 21,300 15,900
11/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/02/2026 18,600 -3.2 (-14.68%) 100 1.86 0 0 21,800 25,000 18,600
09/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
06/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
05/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
04/02/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
03/02/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/01/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
20/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/01/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
08/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/12/2025 19,500 0.5 (2.63%) 3,000 58.5 0 0 19,000 21,800 16,200
08/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 1.7 (9.83%) 1,000 19 0 0 17,300 19,800 14,800
24/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
19/11/2025 17,300 1.8 (11.61%) 100 1.73 0 0 15,500 17,800 13,200
18/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/11/2025 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/11/2025 18,000 -1.5 (-7.69%) 200 3.6 0 0 19,500 22,400 16,600
13/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/11/2025 19,500 0 (0%) 500 9.75 0 0 19,500 22,400 16,600
11/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/11/2025 19,500 0 (0%) 5,500 107.25 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.5 (2.63%) 500 9.75 0 0 19,000 21,800 16,200
06/11/2025 19,000 0.3 (1.6%) 500 9.5 0 0 18,700 21,500 15,900
05/11/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
04/11/2025 19,700 2.5 (14.53%) 1,700 31.85 0 0 17,200 19,700 14,700
03/11/2025 17,500 1.5 (9.38%) 300 5.15 0 0 16,000 18,400 13,600
31/10/2025 17,500 0.5 (2.94%) 200 3.2 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
29/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/10/2025 17,000 2 (13.33%) 200 3.4 0 0 15,000 17,200 12,800
22/10/2025 15,000 -10 (-40%) 100 1.5 0 0 25,000 35,000 15,000
21/10/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/09/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
11/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/09/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
09/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh