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 57,700 0 (0%) 3,400 196.18 0 0 57,700 61,700 53,700
25/03/2026 57,700 0 (0%) 200 11.54 0 0 57,700 61,700 53,700
24/03/2026 57,700 0 (0%) 0 0 0 0 57,700 61,700 53,700
23/03/2026 57,700 0 (0%) 500 27.65 0 0 57,700 61,700 53,700
20/03/2026 57,700 0.1 (0.17%) 600 34.17 0 0 57,600 61,600 53,600
19/03/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
18/03/2026 57,600 0 (0%) 800 45.68 0 0 57,600 61,600 53,600
17/03/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
16/03/2026 57,600 0.1 (0.17%) 800 46.08 0 0 57,500 61,500 53,500
13/03/2026 57,500 3.3 (6.09%) 2,100 119.02 0 0 54,200 57,900 50,500
12/03/2026 54,200 -4 (-6.87%) 1,300 73.68 0 0 58,200 62,200 54,200
11/03/2026 58,200 -0.5 (-0.85%) 900 52.38 0 0 58,700 62,800 54,600
10/03/2026 58,700 0 (0%) 0 0 0 0 58,700 62,800 54,600
09/03/2026 58,700 0 (0%) 0 0 0 0 58,700 62,800 54,600
06/03/2026 58,700 -0.1 (-0.17%) 1,000 58.25 0 0 58,800 62,900 54,700
05/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
04/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
03/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
02/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
27/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
26/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
25/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
24/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
23/02/2026 58,800 -1.2 (-2%) 1,800 105.84 0 0 60,000 64,200 55,800
13/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
12/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
11/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
10/02/2026 60,000 1 (1.69%) 1,100 61.79 0 0 59,000 63,100 54,900
09/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
06/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
05/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
04/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
03/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
02/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
30/01/2026 59,000 -0.9 (-1.5%) 300 17.06 0 0 59,900 64,000 55,800
29/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
28/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
27/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
26/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
23/01/2026 59,900 0 (0%) 200 11.98 0 0 59,900 64,000 55,800
22/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
21/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
20/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
19/01/2026 59,900 3.9 (6.96%) 100 5.99 0 0 56,000 59,900 52,100
16/01/2026 56,000 -0.8 (-1.41%) 200 11.2 0 0 56,800 60,700 52,900
15/01/2026 56,800 0 (0%) 300 17.36 0 0 56,800 60,700 52,900
14/01/2026 56,800 -4.2 (-6.89%) 1,000 56.8 0 0 61,000 65,200 56,800
13/01/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
12/01/2026 61,000 0 (0%) 300 18.3 0 0 61,000 65,200 56,800
09/01/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
08/01/2026 61,000 -1.1 (-1.77%) 300 17.88 0 0 62,100 66,400 57,800
07/01/2026 62,100 3.6 (6.15%) 100 6.21 34,700 2,012.6 58,500 62,500 54,500
06/01/2026 58,500 3 (5.41%) 400 22.5 0 0 55,500 59,300 51,700
05/01/2026 55,500 3.4 (6.53%) 600 33 0 0 52,100 55,700 48,500
31/12/2025 52,100 0 (0%) 200 10.42 0 0 52,100 55,700 48,500
30/12/2025 52,100 0 (0%) 400 20.84 0 0 52,100 55,700 48,500
29/12/2025 52,100 0 (0%) 500 26.05 0 0 52,100 55,700 48,500
26/12/2025 52,100 -3.9 (-6.96%) 600 31.26 0 0 56,000 59,900 52,100
25/12/2025 56,000 0 (0%) 300 16.41 0 0 56,000 59,900 52,100
24/12/2025 56,000 -3.5 (-5.88%) 100 5.6 0 0 59,500 63,600 55,400
23/12/2025 59,500 -4.1 (-6.45%) 10,600 668.81 0 0 63,600 68,000 59,200
22/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
19/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
18/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
17/12/2025 63,600 0 (0%) 0 0 2,724,400 184,699.68 63,600 68,000 59,200
16/12/2025 63,600 0 (0%) 200 12.72 0 0 63,600 68,000 59,200
15/12/2025 63,600 0.6 (0.95%) 3,500 222.6 0 0 63,000 67,400 58,600
12/12/2025 63,000 0 (0%) 0 0 0 0 63,000 67,400 58,600
11/12/2025 63,000 0 (0%) 0 0 0 0 63,000 67,400 58,600
10/12/2025 63,000 0 (0%) 1,200 75.6 0 0 63,000 67,400 58,600
09/12/2025 63,000 -0.5 (-0.79%) 1,200 75.3 0 0 63,500 67,900 59,100
08/12/2025 63,500 0 (0%) 1,100 69.75 0 0 63,500 67,900 59,100
05/12/2025 63,500 0 (0%) 1,200 75.9 0 0 63,500 67,900 59,100
04/12/2025 63,500 0 (0%) 1,000 63.5 0 0 63,500 67,900 59,100
03/12/2025 63,500 -0.5 (-0.78%) 100 6.35 0 0 64,000 68,400 59,600
02/12/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
01/12/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
28/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
27/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
26/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
25/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
24/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
21/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
20/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
19/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
18/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
17/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
14/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
13/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
12/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
11/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
10/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
07/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
06/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
05/11/2025 64,000 4 (6.67%) 100 6.4 0 0 60,000 64,200 55,800
04/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
31/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
30/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
29/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
28/10/2025 60,000 0.5 (0.84%) 100 6 0 0 59,500 63,600 55,400
27/10/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
24/10/2025 59,500 0.7 (1.19%) 300 17.73 0 0 58,800 62,900 54,700
23/10/2025 58,800 3.8 (6.91%) 100 5.88 0 0 55,000 58,800 51,200
22/10/2025 55,000 -4 (-6.78%) 100 5.5 0 0 59,000 63,100 54,900
21/10/2025 59,000 -1 (-1.67%) 1,100 62.28 0 0 60,000 64,200 55,800
20/10/2025 60,000 0.9 (1.52%) 600 34.95 0 0 59,100 63,200 55,000
17/10/2025 64,000 1 (1.59%) 1,100 70.1 0 0 63,000 67,400 58,600
16/10/2025 63,000 0 (0%) 0 0 0 0 63,000 67,400 58,600
15/10/2025 63,000 0.7 (1.12%) 400 25.2 0 0 62,300 66,600 58,000
14/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
13/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
10/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
09/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
08/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
07/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
06/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
03/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
02/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
01/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
30/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
29/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
26/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000

Dữ liệu lịch sử - BSC

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