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
03/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
02/03/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
27/02/2026 175,000 0 (0%) 0 0 0 0 175,000 201,200 148,800
26/02/2026 175,000 4 (2.34%) 300 52.5 0 0 171,000 196,600 145,400
25/02/2026 171,000 -1.2 (-0.7%) 200 34.2 0 0 172,200 198,000 146,400
24/02/2026 170,000 10 (6.25%) 5,201 895.37 0 0 160,000 184,000 136,000
23/02/2026 160,000 0 (0%) 2 0.32 0 0 160,000 184,000 136,000
16/02/2026 160,000 0 (0%) 0 0 0 0 160,000 0 0
13/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
12/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
11/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
10/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
09/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
06/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
05/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
04/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
03/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
02/02/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
30/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
29/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
28/01/2026 160,000 0 (0%) 102 16.32 0 0 160,000 184,000 136,000
27/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
26/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
23/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
22/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
21/01/2026 160,000 0 (0%) 7 0.96 0 0 160,000 184,000 136,000
20/01/2026 160,000 0 (0%) 6 0.82 0 0 160,000 184,000 136,000
19/01/2026 160,000 0 (0%) 7 0.95 0 0 160,000 184,000 136,000
16/01/2026 160,000 0 (0%) 6 0.82 0 0 160,000 184,000 136,000
15/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
14/01/2026 160,000 0 (0%) 0 0 0 0 160,000 184,000 136,000
13/01/2026 160,000 15 (10.34%) 800 128 0 0 145,000 166,700 123,300
12/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
09/01/2026 145,000 0 (0%) 1 0.14 0 0 145,000 166,700 123,300
08/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
07/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
06/01/2026 145,000 0 (0%) 0 0 0 0 145,000 166,700 123,300
05/01/2026 145,000 0 (0%) 2 0.25 0 0 145,000 166,700 123,300
31/12/2025 145,000 -25 (-14.71%) 100 14.5 0 0 170,000 195,500 144,500
30/12/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
29/12/2025 170,000 0.1 (0.06%) 1,000 170 0 0 169,900 195,300 144,500
26/12/2025 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
25/12/2025 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
24/12/2025 169,900 3.2 (1.92%) 109 18.27 0 0 166,700 191,700 141,700
23/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
22/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
19/12/2025 166,700 0 (0%) 0 0 0 0 166,700 191,700 141,700
18/12/2025 166,700 0 (0%) 1 0.17 0 0 166,700 191,700 141,700
17/12/2025 166,700 0 (0%) 200 33.34 0 0 166,700 191,700 141,700
16/12/2025 166,700 21.7 (14.97%) 101 16.82 0 0 145,000 166,700 123,300
15/12/2025 145,000 0 (0%) 2 0.29 0 0 145,000 166,700 123,300
12/12/2025 145,000 0 (0%) 2 0.25 0 0 145,000 166,700 123,300
11/12/2025 145,000 0 (0%) 400 58 0 0 145,000 166,700 123,300
10/12/2025 145,000 9 (6.62%) 600 87 0 0 136,000 156,400 115,600
09/12/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
08/12/2025 136,000 9 (7.09%) 100 13.6 0 0 127,000 146,000 108,000
05/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
04/12/2025 127,000 0 (0%) 8 0.89 0 0 127,000 146,000 108,000
03/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
02/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
01/12/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
28/11/2025 127,000 -18 (-12.41%) 100 12.7 0 0 145,000 166,700 123,300
27/11/2025 145,000 9 (6.62%) 1,619 234.81 0 0 136,000 156,400 115,600
26/11/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
25/11/2025 136,000 0 (0%) 0 0 0 0 136,000 156,400 115,600
24/11/2025 136,000 9 (7.09%) 1,000 136 0 0 127,000 146,000 108,000
21/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
20/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
19/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
18/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
17/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
14/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
13/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
12/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
11/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
10/11/2025 127,000 0 (0%) 24 2.61 0 0 127,000 146,000 108,000
07/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
06/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
05/11/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
04/11/2025 127,000 0 (0%) 2 0.22 0 0 127,000 146,000 108,000
03/11/2025 127,000 0 (0%) 1 0.11 0 0 127,000 146,000 108,000
31/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
30/10/2025 127,000 -12 (-8.63%) 301 38.23 0 0 139,000 159,800 118,200
29/10/2025 139,000 11.8 (9.28%) 105 14.59 0 0 127,200 146,200 108,200
28/10/2025 128,000 0.8 (0.63%) 5,200 661.6 0 0 127,200 146,200 108,200
27/10/2025 127,200 0 (0%) 0 0 0 0 127,200 146,200 108,200
24/10/2025 127,200 -18.2 (-12.52%) 100 12.72 0 0 145,400 167,200 123,600
23/10/2025 146,000 19 (14.96%) 3,001 436.24 0 0 127,000 146,000 108,000
22/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
21/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
20/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
17/10/2025 127,000 -8 (-5.93%) 1,004 127.54 0 0 135,000 155,200 114,800
16/10/2025 135,000 8 (6.3%) 2,400 324 0 0 127,000 146,000 108,000
15/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
14/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
13/10/2025 127,000 0 (0%) 1 0.13 0 0 127,000 146,000 108,000
10/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
09/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
08/10/2025 127,000 0 (0%) 1 0.13 0 0 127,000 146,000 108,000
07/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
06/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
03/10/2025 127,000 0 (0%) 0 0 0 0 127,000 146,000 108,000
02/10/2025 127,000 -11.5 (-8.3%) 100 12.7 0 0 138,500 159,200 117,800
01/10/2025 149,900 0.4 (0.27%) 201 27.83 0 0 149,500 171,900 127,100
30/09/2025 149,500 0 (0%) 0 0 0 0 149,500 171,900 127,100
29/09/2025 149,500 0 (0%) 0 0 0 0 149,500 171,900 127,100
26/09/2025 149,500 19.5 (15%) 201 30.05 0 0 130,000 149,500 110,500
25/09/2025 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
24/09/2025 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
23/09/2025 130,000 0 (0%) 0 0 0 0 130,000 149,500 110,500
22/09/2025 130,000 2 (1.56%) 3,100 403 0 0 128,000 147,200 108,800
19/09/2025 128,000 0 (0%) 500 64 0 0 128,000 147,200 108,800
18/09/2025 128,000 0 (0%) 2,101 268.93 0 0 128,000 147,200 108,800
17/09/2025 128,000 0 (0%) 2 0.26 0 0 128,000 147,200 108,800
16/09/2025 128,000 0 (0%) 0 0 2,000 240 128,000 147,200 108,800
15/09/2025 128,000 0 (0%) 300 38.4 0 0 128,000 147,200 108,800
12/09/2025 128,000 0 (0%) 5 0.64 0 0 128,000 147,200 108,800
11/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
10/09/2025 128,000 0 (0%) 300 38.4 0 0 128,000 147,200 108,800
09/09/2025 128,000 3 (2.4%) 700 89.6 0 0 125,000 143,700 106,300
08/09/2025 125,000 1 (0.81%) 500 62.5 0 0 124,000 142,600 105,400
05/09/2025 125,000 2 (1.63%) 901 111.73 0 0 123,000 141,400 104,600
04/09/2025 123,000 1 (0.82%) 201 24.73 0 0 122,000 140,300 103,700
03/09/2025 122,000 0 (0%) 0 0 0 0 122,000 140,300 103,700

Dữ liệu lịch sử - BSC

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