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
20/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
19/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
18/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
17/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
16/03/2026 35,700 0 (0%) 2 0.06 0 0 35,700 41,000 30,400
13/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
12/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
11/03/2026 35,700 0 (0%) 2 0.06 0 0 35,700 41,000 30,400
10/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
09/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
06/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
05/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
04/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
03/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
02/03/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
27/02/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
26/02/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
25/02/2026 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
24/02/2026 35,700 -6.3 (-15%) 101 3.61 0 0 42,000 48,300 35,700
23/02/2026 42,000 0 (0%) 26 0.93 0 0 42,000 48,300 35,700
13/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
12/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
11/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
10/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
09/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
06/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
05/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
04/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
03/02/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
02/02/2026 42,000 0 (0%) 1 0.04 0 0 42,000 48,300 35,700
30/01/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
29/01/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/01/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
27/01/2026 42,000 -27.9 (-39.91%) 100 4.2 0 0 69,900 97,800 42,000
26/01/2026 69,900 0 (0%) 0 0 0 0 69,900 97,800 42,000
23/01/2026 69,900 0 (0%) 0 0 0 0 69,900 97,800 42,000
22/01/2026 69,900 0 (0%) 0 0 0 0 69,900 97,800 42,000
21/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
20/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
19/01/2026 69,900 0 (0%) 1 0.07 0 0 69,900 80,300 59,500
16/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
15/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
14/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
13/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
12/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
09/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
08/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
07/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
06/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
05/01/2026 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
31/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
30/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
29/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
26/12/2025 69,900 0 (0%) 2 0.12 0 0 69,900 80,300 59,500
25/12/2025 69,900 0 (0%) 6 0.36 0 0 69,900 80,300 59,500
24/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
23/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
22/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
19/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
18/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
17/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
16/12/2025 69,900 0 (0%) 0 0 0 0 69,900 80,300 59,500
15/12/2025 69,900 0 (0%) 3 0.18 0 0 69,900 80,300 59,500
12/12/2025 69,900 3.9 (5.91%) 100 6.99 0 0 66,000 75,900 56,100
11/12/2025 66,000 0 (0%) 0 0 0 0 66,000 75,900 56,100
10/12/2025 55,300 -9.7 (-14.92%) 300 19.8 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 2 0.13 0 0 65,000 74,700 55,300
08/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
05/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
04/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
03/12/2025 65,000 0 (0%) 1 0.07 0 0 65,000 74,700 55,300
02/12/2025 66,000 7 (11.86%) 400 26 0 0 59,000 67,800 50,200
01/12/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
28/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
27/11/2025 59,000 0 (0%) 100 5.9 0 0 59,000 67,800 50,200
26/11/2025 59,000 0 (0%) 1 0.06 0 0 59,000 67,800 50,200
25/11/2025 59,000 0 (0%) 1 0.06 0 0 59,000 67,800 50,200
24/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
21/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
20/11/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
19/11/2025 59,000 1 (1.72%) 300 17.7 0 0 58,000 66,700 49,300
18/11/2025 58,000 2.8 (5.07%) 500 29 0 0 55,200 63,400 47,000
17/11/2025 55,200 7.2 (15%) 3,400 187.68 0 0 48,000 55,200 40,800
14/11/2025 48,000 0 (0%) 0 0 0 0 48,000 55,200 40,800
13/11/2025 48,000 0 (0%) 108 5.18 0 0 48,000 55,200 40,800
12/11/2025 48,000 0 (0%) 100 4.8 0 0 48,000 55,200 40,800
11/11/2025 49,000 6 (13.95%) 241 11.36 0 0 43,000 49,400 36,600
10/11/2025 43,000 4.8 (12.57%) 503 21.61 0 0 38,200 43,900 32,500
07/11/2025 38,200 4.9 (14.71%) 455 17.38 0 0 33,300 38,200 28,400
06/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
05/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
04/11/2025 33,300 4.3 (14.83%) 100 3.33 0 0 29,000 33,300 24,700
03/11/2025 29,000 3 (11.54%) 200 5.8 0 0 26,000 29,900 22,100
31/10/2025 26,000 2.5 (10.64%) 200 5.2 0 0 23,500 27,000 20,000
30/10/2025 23,500 3 (14.63%) 1,500 35.2 0 0 20,500 23,500 17,500
29/10/2025 20,500 2.6 (14.53%) 500 10.25 0 0 17,900 20,500 15,300
28/10/2025 17,900 2.3 (14.74%) 700 12.53 45,000 598.5 15,600 17,900 13,300
27/10/2025 15,600 1.8 (13.04%) 100 1.56 0 0 13,800 15,800 11,800
24/10/2025 13,800 1.8 (15%) 100 1.38 0 0 12,000 13,800 10,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
16/10/2025 10,500 3 (40%) 400 4.2 0 0 7,500 10,500 4,500
15/10/2025 7,500 0 (0%) 0 0 0 0 7,500 10,500 4,500
14/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
29/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400

Dữ liệu lịch sử - BSC

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