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
01/04/2026 400 0 (0%) 0 0 0 0 400 500 300
31/03/2026 400 0 (0%) 0 0 0 0 400 500 300
30/03/2026 400 0 (0%) 0 0 0 0 400 500 300
27/03/2026 500 0 (0%) 9,800 4.09 0 0 500 600 400
26/03/2026 500 0 (0%) 0 0 0 0 500 600 400
25/03/2026 500 0 (0%) 0 0 0 0 500 600 400
24/03/2026 500 0 (0%) 0 0 0 0 500 600 400
23/03/2026 500 0 (0%) 0 0 0 0 500 600 400
20/03/2026 500 0 (0%) 4,600 2.3 0 0 500 600 400
19/03/2026 500 0 (0%) 0 0 0 0 500 600 400
18/03/2026 500 0 (0%) 0 0 0 0 500 600 400
17/03/2026 500 0 (0%) 0 0 0 0 500 600 400
16/03/2026 500 0 (0%) 0 0 0 0 500 600 400
13/03/2026 500 0.1 (25%) 100 0.05 0 0 400 500 300
12/03/2026 400 0 (0%) 0 0 0 0 400 500 300
11/03/2026 400 0 (0%) 0 0 0 0 400 500 300
10/03/2026 400 0 (0%) 0 0 0 0 400 500 300
09/03/2026 400 0 (0%) 0 0 0 0 400 500 300
06/03/2026 400 0 (0%) 4,400 1.76 0 0 400 500 300
05/03/2026 400 0 (0%) 0 0 0 0 400 500 300
04/03/2026 400 0 (0%) 0 0 0 0 400 500 300
03/03/2026 400 0 (0%) 0 0 0 0 400 500 300
02/03/2026 400 0 (0%) 0 0 0 0 400 500 300
27/02/2026 500 0.1 (25%) 83,609 35.44 0 0 400 500 300
26/02/2026 400 0 (0%) 0 0 0 0 400 500 300
25/02/2026 400 0 (0%) 0 0 0 0 400 500 300
24/02/2026 400 0 (0%) 0 0 0 0 400 500 300
23/02/2026 400 0 (0%) 0 0 0 0 400 500 300
13/02/2026 500 0.1 (25%) 13,103 5.35 0 0 400 500 300
12/02/2026 400 0 (0%) 0 0 0 0 400 500 300
11/02/2026 400 0 (0%) 0 0 0 0 400 500 300
10/02/2026 400 0 (0%) 0 0 0 0 400 500 300
09/02/2026 400 0 (0%) 0 0 0 0 400 500 300
06/02/2026 400 -0.1 (-20%) 17,100 6.86 0 0 500 600 400
05/02/2026 500 0 (0%) 0 0 0 0 500 600 400
04/02/2026 500 0 (0%) 0 0 0 0 500 600 400
03/02/2026 500 0 (0%) 0 0 0 0 500 600 400
02/02/2026 500 0 (0%) 0 0 0 0 500 600 400
30/01/2026 500 0 (0%) 500 0.26 0 0 500 600 400
29/01/2026 500 0 (0%) 0 0 0 0 500 600 400
28/01/2026 500 0 (0%) 0 0 0 0 500 600 400
27/01/2026 500 0 (0%) 0 0 0 0 500 600 400
26/01/2026 500 0 (0%) 0 0 0 0 500 600 400
23/01/2026 600 0 (0%) 18,200 9.8 0 0 600 700 500
22/01/2026 600 0 (0%) 0 0 0 0 600 700 500
21/01/2026 600 0 (0%) 0 0 0 0 600 700 500
20/01/2026 600 0 (0%) 0 0 0 0 600 700 500
19/01/2026 600 0 (0%) 0 0 0 0 600 700 500
16/01/2026 700 0 (0%) 16,700 10.77 0 0 700 800 600
15/01/2026 700 0 (0%) 0 0 0 0 700 800 600
14/01/2026 700 0 (0%) 0 0 0 0 700 800 600
13/01/2026 700 0 (0%) 0 0 0 0 700 800 600
12/01/2026 700 0 (0%) 0 0 0 0 700 800 600
09/01/2026 700 0.1 (16.67%) 20,401 14.28 0 0 600 700 500
08/01/2026 600 0 (0%) 0 0 0 0 600 700 500
07/01/2026 600 0 (0%) 0 0 0 0 600 700 500
06/01/2026 600 0 (0%) 0 0 0 0 600 700 500
05/01/2026 600 0 (0%) 0 0 0 0 600 700 500
31/12/2025 600 0 (0%) 0 0 0 0 600 700 500
30/12/2025 600 0 (0%) 0 0 0 0 600 700 500
29/12/2025 600 0 (0%) 0 0 0 0 600 700 500
26/12/2025 800 0.1 (14.29%) 7,900 4.88 0 0 700 800 600
25/12/2025 700 0 (0%) 0 0 0 0 700 800 600
24/12/2025 700 0 (0%) 0 0 0 0 700 800 600
23/12/2025 700 0 (0%) 0 0 0 0 700 800 600
22/12/2025 700 0 (0%) 0 0 0 0 700 800 600
19/12/2025 700 -0.1 (-12.5%) 600 0.42 0 0 800 900 700
18/12/2025 800 0 (0%) 0 0 0 0 800 900 700
17/12/2025 800 0 (0%) 0 0 0 0 800 900 700
16/12/2025 800 0 (0%) 0 0 0 0 800 900 700
15/12/2025 800 0 (0%) 0 0 0 0 800 900 700
12/12/2025 800 0 (0%) 10 0.01 0 0 800 900 700
11/12/2025 800 0 (0%) 0 0 0 0 800 900 700
10/12/2025 800 0 (0%) 0 0 0 0 800 900 700
09/12/2025 800 0 (0%) 0 0 0 0 800 900 700
08/12/2025 800 0 (0%) 0 0 0 0 800 900 700
05/12/2025 800 -0.1 (-11.11%) 2,209 1.77 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 -0.1 (-10%) 3,600 3.24 0 0 1,000 1,100 900
27/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/11/2025 1,000 0 (0%) 1 0. 0 0 1,000 1,100 900
06/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/10/2025 1,000 -0.1 (-9.09%) 510 0.51 0 0 1,100 1,200 1,000
30/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000

Dữ liệu lịch sử - BSC

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