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 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/03/2026 13,000 1.5 (13.04%) 200 2.6 0 0 11,500 13,200 9,800
30/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/03/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/03/2026 11,500 -0.5 (-4.17%) 100 1.15 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,000 -1.8 (-13.04%) 100 1.2 0 0 13,800 15,800 11,800
20/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
19/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/03/2026 13,800 -2.4 (-14.81%) 100 1.38 0 0 16,200 18,600 13,800
12/03/2026 16,200 -2.8 (-14.74%) 100 1.62 0 0 19,000 21,800 16,200
11/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/03/2026 19,000 -0.1 (-0.52%) 222 4.22 0 0 19,100 21,900 16,300
05/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
04/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
03/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/03/2026 19,000 -0.3 (-1.55%) 200 3.81 0 0 19,300 22,100 16,500
27/02/2026 19,300 0 (0%) 200 3.86 0 0 19,300 22,100 16,500
26/02/2026 19,000 -0.5 (-2.56%) 300 5.8 0 0 19,500 22,400 16,600
25/02/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/02/2026 19,500 -0.1 (-0.51%) 100 1.95 0 0 19,600 22,500 16,700
23/02/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/02/2026 20,800 2.5 (13.66%) 200 3.91 0 0 18,300 21,000 15,600
12/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/02/2026 19,200 2.5 (14.97%) 500 9.17 0 0 16,700 19,200 14,200
10/02/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/02/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/02/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
05/02/2026 16,500 1.5 (10%) 308 5.15 0 0 15,000 17,200 12,800
04/02/2026 15,200 1.9 (14.29%) 1,000 15 0 0 13,300 15,200 11,400
03/02/2026 13,400 1.7 (14.53%) 200 2.65 0 0 11,700 13,400 10,000
02/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
29/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
21/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
20/01/2026 12,500 0 (0%) 300 3.75 0 0 12,500 14,300 10,700
19/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/01/2026 12,500 0.5 (4.17%) 700 8.77 0 0 12,000 16,800 7,200
12/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
08/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
07/01/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 6 0.07 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 800 9.6 0 0 12,000 13,800 10,200
26/11/2025 12,000 0 (0%) 600 7.2 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 7 0.08 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 15 0.18 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 50 0.63 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/11/2025 12,000 0 (0%) 15 0.19 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/10/2025 12,000 0 (0%) 69,000 828 0 0 12,000 16,800 7,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Dữ liệu lịch sử - BSC

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