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
30/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
27/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
26/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
25/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
24/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
23/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
20/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
19/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
18/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
17/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
16/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
13/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
12/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
11/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
10/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
09/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
06/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
05/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
04/03/2026 43,700 0 (0%) 0 0 0 0 43,700 61,100 26,300
03/03/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
02/03/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
27/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
26/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
25/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
24/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
23/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
13/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
12/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
11/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
10/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
09/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
06/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
05/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
04/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
03/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
02/02/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
30/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
29/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
28/01/2026 43,700 0 (0%) 6 0.24 0 0 43,700 50,200 37,200
27/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
26/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
23/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
22/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
21/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
20/01/2026 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
19/01/2026 43,700 5.7 (15%) 102 4.46 0 0 38,000 43,700 32,300
16/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
15/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
14/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
13/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
12/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
09/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
08/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
07/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
06/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
05/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
31/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
30/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
29/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
26/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
25/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
24/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
23/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
22/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
19/12/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
18/12/2025 38,000 0 (0%) 0 0 250 9.5 38,000 43,700 32,300
17/12/2025 38,000 -13 (-25.49%) 100 3.8 0 0 51,000 71,400 30,600
16/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
15/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
12/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
11/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
10/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
09/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
08/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
05/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
04/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
03/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
02/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
01/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
28/11/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
27/11/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
26/11/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
25/11/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
24/11/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
21/11/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
20/11/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
19/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/11/2025 51,000 0 (0%) 70 3.18 0 0 51,000 58,600 43,400
10/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/11/2025 51,000 0 (0%) 1 0.04 0 0 51,000 58,600 43,400
03/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
31/10/2025 51,000 0 (0%) 1 0.04 0 0 51,000 58,600 43,400
30/10/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/10/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/10/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/10/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/10/2025 51,000 0 (0%) 13 0.66 0 0 51,000 58,600 43,400
23/10/2025 51,000 0 (0%) 36 1.56 0 0 51,000 58,600 43,400
22/10/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/10/2025 52,800 0 (0%) 42 1.89 0 0 52,800 60,700 44,900
20/10/2025 52,800 0 (0%) 8 0.42 0 0 52,800 60,700 44,900
17/10/2025 52,800 0 (0%) 0 0 0 0 52,800 60,700 44,900
16/10/2025 52,800 0 (0%) 0 0 0 0 52,800 60,700 44,900
15/10/2025 52,800 0 (0%) 0 0 0 0 52,800 60,700 44,900
14/10/2025 52,800 -1.7 (-3.12%) 100 5.28 0 0 54,500 76,300 32,700
13/10/2025 54,500 0 (0%) 0 0 0 0 54,500 76,300 32,700
10/10/2025 54,500 0 (0%) 0 0 0 0 54,500 76,300 32,700
09/10/2025 54,500 0 (0%) 0 0 0 0 54,500 76,300 32,700
08/10/2025 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
07/10/2025 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
06/10/2025 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
03/10/2025 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
02/10/2025 54,500 0 (0%) 7 0.38 0 0 54,500 62,600 46,400
01/10/2025 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400
30/09/2025 54,500 0 (0%) 0 0 0 0 54,500 62,600 46,400

Dữ liệu lịch sử - BSC

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