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
04/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/02/2026 13,700 0 (0%) 100 1.37 0 0 13,700 15,700 11,700
25/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/02/2026 13,700 0 (0%) 0 0 0 0 13,700 0 0
13/02/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/02/2026 13,700 0 (0%) 800 10.96 0 0 13,700 15,700 11,700
11/02/2026 13,700 -0.1 (-0.72%) 670 9.17 0 0 13,800 15,800 11,800
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/02/2026 13,800 -1 (-6.76%) 100 1.38 0 0 14,800 17,000 12,600
04/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
30/01/2026 14,800 -2.6 (-14.94%) 100 1.48 0 0 17,400 20,000 14,800
29/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/01/2026 17,400 2.1 (13.73%) 100 1.74 0 0 15,300 17,500 13,100
21/01/2026 15,000 1.4 (10.29%) 200 3.05 0 0 13,600 15,600 11,600
20/01/2026 13,600 0 (0%) 1,800 24.48 0 0 13,600 15,600 11,600
19/01/2026 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
16/01/2026 13,600 0 (0%) 1 0.02 0 0 13,600 15,600 11,600
15/01/2026 13,600 0 (0%) 201 2.74 0 0 13,600 15,600 11,600
14/01/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/01/2026 13,600 0 (0%) 3,900 53.04 0 0 13,600 15,600 11,600
12/01/2026 13,600 0 (0%) 100 1.36 0 0 13,600 15,600 11,600
09/01/2026 13,600 0 (0%) 600 8.16 0 0 13,600 15,600 11,600
08/01/2026 13,600 0 (0%) 400 5.44 0 0 13,600 15,600 11,600
07/01/2026 13,600 -0.8 (-5.56%) 109 1.49 0 0 14,400 16,500 12,300
06/01/2026 14,400 1.7 (13.39%) 100 1.44 0 0 12,700 14,600 10,800
05/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
31/12/2025 12,700 1.6 (14.41%) 302 3.83 0 0 11,100 12,700 9,500
30/12/2025 11,100 -1.7 (-13.28%) 100 1.11 0 0 12,800 14,700 10,900
29/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/12/2025 12,800 0 (0%) 9 0.1 0 0 12,800 14,700 10,900
25/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/12/2025 12,800 0 (0%) 10 0.13 0 0 12,800 14,700 10,900
23/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/12/2025 12,800 -1.8 (-12.33%) 900 11.54 0 0 14,600 16,700 12,500
19/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
18/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
12/12/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
11/12/2025 14,600 1.9 (14.96%) 100 1.46 0 0 12,700 14,600 10,800
10/12/2025 12,700 1.6 (14.41%) 401 5.09 0 0 11,100 12,700 9,500
09/12/2025 11,100 -0.4 (-3.48%) 100 1.11 0 0 11,500 13,200 9,800
08/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/12/2025 11,500 -2 (-14.81%) 700 8.07 0 0 13,500 15,500 11,500
04/12/2025 14,000 1.8 (14.75%) 300 4.05 0 0 12,200 14,000 10,400
03/12/2025 12,100 -1.7 (-12.32%) 200 2.43 0 0 13,800 15,800 11,800
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
26/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/11/2025 13,800 -2.3 (-14.29%) 100 1.38 0 0 16,100 18,500 13,700
20/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/11/2025 16,100 1.9 (13.38%) 102 1.64 0 0 14,200 16,300 12,100
11/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
07/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/11/2025 14,200 0 (0%) 100 1.42 0 0 14,200 19,800 8,600
05/11/2025 14,200 0 (0%) 0 0 0 0 14,200 19,800 8,600
04/11/2025 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
03/11/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
31/10/2025 14,200 0 (0%) 6 0.07 0 0 14,200 16,300 12,100
30/10/2025 14,200 0 (0%) 7 0.11 0 0 14,200 16,300 12,100
29/10/2025 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
28/10/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/10/2025 14,200 0 (0%) 1 0.02 0 0 14,200 16,300 12,100
24/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
07/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
02/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
01/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/09/2025 15,600 0 (0%) 900 14.04 0 0 15,600 17,900 13,300
26/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
25/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
18/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/09/2025 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
15/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/09/2025 15,600 0 (0%) 3 0.05 0 0 15,600 17,900 13,300
05/09/2025 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
04/09/2025 15,600 -0.1 (-0.64%) 400 6.24 0 0 15,700 18,000 13,400

Dữ liệu lịch sử - BSC

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