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
06/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/04/2026 15,900 -0.1 (-0.63%) 400 6.36 0 0 16,000 18,400 13,600
02/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/04/2026 16,000 0 (0%) 31 0.5 0 0 16,000 18,400 13,600
31/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/03/2026 16,000 0.9 (5.96%) 500 8 0 0 15,100 17,300 12,900
12/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
11/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
10/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
09/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/03/2026 17,800 2.3 (14.84%) 2,100 31.78 0 0 15,500 17,800 13,200
03/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/02/2026 15,500 0 (0%) 600 9.3 0 0 15,500 17,800 13,200
26/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/02/2026 15,300 -0.2 (-1.29%) 1,302 20.13 0 0 15,500 17,800 13,200
23/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
12/02/2026 15,500 0.3 (1.97%) 100 1.55 0 0 15,200 17,400 13,000
11/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/02/2026 15,200 0.2 (1.33%) 1,000 15.2 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/02/2026 15,000 -0.2 (-1.32%) 1,000 15 0 0 15,200 21,200 9,200
02/02/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
30/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
29/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
27/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
26/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
23/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
22/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
21/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
20/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
19/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
16/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
15/01/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
14/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
09/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
08/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
31/12/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
30/12/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
26/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
15/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/12/2025 15,000 -1 (-6.25%) 1,101 17.27 0 0 16,000 18,400 13,600
04/12/2025 16,000 -1.1 (-6.43%) 500 8 0 0 17,100 19,600 14,600
03/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0 (0%) 100 1.71 0 0 17,100 19,600 14,600
26/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
21/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
20/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
07/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
05/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
04/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
31/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/10/2025 - (-100%) 100 1.71 0 0 23,300 32,600 14,000

Dữ liệu lịch sử - BSC

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