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
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 31,900 2.6 (8.87%) 235 7.54 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
23/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
16/02/2026 29,300 0 (0%) 0 0 0 0 29,300 0 0
13/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
12/02/2026 29,000 -3 (-9.38%) 1,200 35.15 0 0 32,000 36,800 27,200
11/02/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 36,600 27,200
10/02/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
09/02/2026 31,900 -0.1 (-0.31%) 305 9.75 0 0 32,000 36,800 27,200
06/02/2026 31,900 -0.2 (-0.62%) 200 6.4 9,180 250.61 32,100 36,900 27,300
05/02/2026 32,100 0 (0%) 100 3.21 0 0 32,100 36,900 27,300
04/02/2026 32,100 0.1 (0.31%) 104 3.35 6,710 182.51 32,000 36,800 27,200
03/02/2026 32,000 0.2 (0.63%) 200 6.4 16,000 433.6 31,800 36,500 27,100
02/02/2026 31,800 0.8 (2.58%) 100 3.18 0 0 31,000 35,600 26,400
30/01/2026 31,000 0 (0%) 0 0 5,500 145.2 31,000 35,600 26,400
29/01/2026 31,000 0 (0%) 500 15.5 1,760 46.46 31,000 35,600 26,400
28/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
27/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/01/2026 31,000 0 (0%) 1 0.04 8,800 232.32 31,000 35,600 26,400
23/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
22/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/01/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
20/01/2026 31,000 0.3 (0.98%) 100 3.1 0 0 30,700 35,300 26,100
19/01/2026 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
16/01/2026 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
15/01/2026 30,700 0 (0%) 400 12.29 0 0 30,700 35,300 26,100
14/01/2026 31,000 2 (6.9%) 1,300 39.97 0 0 29,000 33,300 24,700
13/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/01/2026 29,000 0 (0%) 4,300 124.69 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/12/2025 29,000 -2.9 (-9.09%) 200 5.8 0 0 31,900 36,600 27,200
19/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/12/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
16/12/2025 31,900 -0.1 (-0.31%) 100 3.19 0 0 32,000 36,800 27,200
15/12/2025 32,000 -0.1 (-0.31%) 200 6.4 0 0 32,100 36,900 27,300
12/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
11/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
10/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/12/2025 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/12/2025 32,000 2 (6.67%) 600 19.25 0 0 30,000 34,500 25,500
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/12/2025 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
02/12/2025 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/11/2025 30,000 -1 (-3.23%) 200 6 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
17/11/2025 31,000 0.2 (0.65%) 100 3.1 0 0 30,800 35,400 26,200
14/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
13/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
12/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
11/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
10/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
07/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
06/11/2025 30,800 0 (0%) 1 0.03 0 0 30,800 35,400 26,200
05/11/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
04/11/2025 30,800 0 (0%) 1 0.03 0 0 30,800 35,400 26,200
03/11/2025 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
31/10/2025 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
30/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
29/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
28/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
24/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
23/10/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
22/10/2025 31,000 0.3 (0.98%) 800 24.6 0 0 30,700 35,300 26,100
21/10/2025 30,700 0 (0%) 200 6.14 0 0 30,700 35,300 26,100
20/10/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
17/10/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
16/10/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
15/10/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
14/10/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
13/10/2025 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
10/10/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
09/10/2025 30,600 -1.2 (-3.77%) 600 18.39 0 0 31,800 36,500 27,100
08/10/2025 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
07/10/2025 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
06/10/2025 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
03/10/2025 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
02/10/2025 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
01/10/2025 31,800 0.1 (0.32%) 100 3.18 0 0 31,700 36,400 27,000
30/09/2025 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
29/09/2025 31,700 0 (0%) 100 3.17 4,620 124.74 31,700 36,400 27,000
26/09/2025 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
25/09/2025 31,700 0 (0%) 1,001 31.74 0 0 31,700 36,400 27,000
24/09/2025 31,600 -0.4 (-1.25%) 1,100 34.84 0 0 32,000 36,800 27,200
23/09/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/09/2025 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
19/09/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/09/2025 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
17/09/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
16/09/2025 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
15/09/2025 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
12/09/2025 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/09/2025 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
10/09/2025 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200
09/09/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/09/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/09/2025 32,000 0 (0%) 300 9.6 0 0 32,000 36,800 27,200

Dữ liệu lịch sử - BSC

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