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
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
17/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
04/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
02/03/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
26/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/02/2026 15,700 0 (0%) 0 0 796 10.67 15,700 18,000 13,400
05/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
04/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
02/02/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
30/01/2026 15,700 0 (0%) 0 0 1,082 14.5 15,700 18,000 13,400
29/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
28/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
26/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
21/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
20/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/01/2026 15,700 0 (0%) 2 0.03 0 0 15,700 18,000 13,400
15/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
14/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
05/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
31/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
30/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
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 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/12/2025 16,300 2.1 (14.79%) 416 6.72 0 0 14,200 16,300 12,100
18/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
15/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/12/2025 14,200 0 (0%) 0 0 512 6.2 14,200 16,300 12,100
11/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
08/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/12/2025 14,200 -2.5 (-14.97%) 1,028 14.6 0 0 16,700 19,200 14,200
04/12/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/12/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
02/12/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
01/12/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
28/11/2025 16,700 2.1 (14.38%) 100 1.67 0 0 14,600 16,700 12,500
27/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
26/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/11/2025 14,600 1.9 (14.96%) 100 1.46 0 0 12,700 14,600 10,800
20/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
19/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
18/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
17/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/11/2025 12,700 0 (0%) 3 0.03 0 0 12,700 14,600 10,800
06/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
03/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
31/10/2025 12,700 -2.2 (-14.77%) 100 1.27 0 0 14,900 17,100 12,700
30/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
28/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
27/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/10/2025 14,900 1.9 (14.62%) 13,115 194.98 0 0 13,000 14,900 11,100
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/10/2025 13,000 0.6 (4.84%) 802 10.43 0 0 12,400 14,200 10,600
16/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
09/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
07/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/10/2025 12,900 -2.1 (-14.%) 100 1.29 0 0 15,000 17,200 12,800
02/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/09/2025 15,000 0 (0%) 2,000 30 673,260 8,617.73 15,000 17,200 12,800

Dữ liệu lịch sử - BSC

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