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
17/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/02/2026 18,000 -2.5 (-12.2%) 102 1.84 0 0 20,500 23,500 17,500
12/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
11/02/2026 20,500 0 (0%) 500 10.25 0 0 20,500 23,500 17,500
10/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
09/02/2026 20,500 0 (0%) 400 8.2 0 0 20,500 23,500 17,500
06/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 300 6.15 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 300 6.15 0 0 20,500 23,500 17,500
30/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
21/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
20/01/2026 20,500 0 (0%) 200 4.1 0 0 20,500 23,500 17,500
19/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/01/2026 20,500 0 (0%) 300 6.15 0 0 20,500 23,500 17,500
15/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
14/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
12/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
09/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
08/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
07/01/2026 20,500 0 (0%) 500 10.25 0 0 20,500 23,500 17,500
06/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
31/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/12/2025 20,500 -0.2 (-0.97%) 200 4.1 0 0 20,700 23,800 17,600
22/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
18/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
17/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
16/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
15/12/2025 20,700 0.2 (0.98%) 100 2.07 0 0 20,500 23,500 17,500
12/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
11/12/2025 20,500 0 (0%) 800 16.4 0 0 20,500 23,500 17,500
10/12/2025 20,500 0 (0%) 300 6.15 0 0 20,500 23,500 17,500
09/12/2025 20,500 0 (0%) 800 16.4 0 0 20,500 23,500 17,500
08/12/2025 20,500 -0.2 (-0.97%) 300 6.15 0 0 20,700 28,900 12,500
05/12/2025 20,700 0 (0%) 0 0 0 0 20,700 28,900 12,500
04/12/2025 20,700 0 (0%) 0 0 0 0 20,700 28,900 12,500
03/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
02/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
01/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
26/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
25/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
18/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
17/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
12/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
11/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
07/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
06/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
05/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
04/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
03/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
31/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/10/2025 20,700 0 (0%) 500 10.35 0 0 20,700 23,800 17,600
27/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
23/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
22/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
17/10/2025 20,700 2.7 (15%) 1,475 30.53 0 0 18,000 20,700 15,300
16/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/09/2025 18,000 -1 (-5.26%) 200 3.6 0 0 19,000 21,800 16,200
22/09/2025 19,000 -2.2 (-10.38%) 100 1.9 0 0 21,200 24,300 18,100
19/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
18/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
17/09/2025 21,000 0 (0%) 800 16.94 0 0 21,000 24,100 17,900

Dữ liệu lịch sử - BSC

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