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
11/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
07/05/2026 35,100 0 (0%) 10 0.35 0 0 35,100 40,300 29,900
06/05/2026 35,100 0 (0%) 10 0.3 0 0 35,100 40,300 29,900
05/05/2026 35,100 0 (0%) 10 0.34 0 0 35,100 40,300 29,900
04/05/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
29/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
28/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
24/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
23/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
22/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
21/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
20/04/2026 35,100 0 (0%) 1 0.03 0 0 35,100 40,300 29,900
17/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
16/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
15/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
14/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
10/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
09/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/04/2026 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
07/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
06/04/2026 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
03/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
01/04/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
31/03/2026 35,800 1 (2.87%) 1,100 38.58 0 0 34,800 40,000 29,600
30/03/2026 35,000 2 (6.06%) 2,900 100.84 0 0 33,000 37,900 28,100
27/03/2026 33,000 0 (0%) 20 0.76 0 0 33,000 37,900 28,100
26/03/2026 33,000 -0.9 (-2.65%) 915 30.28 0 0 33,900 38,900 28,900
25/03/2026 33,900 2 (6.27%) 1,401 47.49 0 0 31,900 36,600 27,200
24/03/2026 31,900 0 (0%) 5,004 159.63 0 0 31,900 36,600 27,200
23/03/2026 30,300 0 (0%) 8,301 265.02 0 0 30,300 34,800 25,800
20/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
19/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
18/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
17/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
16/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
13/03/2026 30,300 0 (0%) 31 0.94 0 0 30,300 34,800 25,800
12/03/2026 30,300 0 (0%) 7 0.18 0 0 30,300 34,800 25,800
11/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
10/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
09/03/2026 30,300 0 (0%) 10 0.29 0 0 30,300 34,800 25,800
06/03/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
05/03/2026 30,300 0 (0%) 2 0.05 0 0 30,300 34,800 25,800
04/03/2026 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
03/03/2026 30,500 3.6 (13.38%) 349 10.6 0 0 26,900 30,900 22,900
02/03/2026 26,900 0 (0%) 14 0.42 0 0 26,900 30,900 22,900
27/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
26/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
25/02/2026 26,900 0 (0%) 2 0.05 0 0 26,900 30,900 22,900
24/02/2026 26,900 0 (0%) 1 0.03 0 0 26,900 30,900 22,900
23/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
13/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/02/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/02/2026 26,900 0 (0%) 200 5.38 0 0 26,900 30,900 22,900
10/02/2026 26,900 0 (0%) 100 2.69 0 0 26,900 30,900 22,900
09/02/2026 26,900 -3.5 (-11.51%) 101 2.72 0 0 30,400 34,900 25,900
06/02/2026 30,400 0 (0%) 1 0.03 0 0 30,400 34,900 25,900
05/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
04/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
03/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
02/02/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
30/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
29/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
27/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
26/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
23/01/2026 30,400 0 (0%) 5 0.15 0 0 30,400 34,900 25,900
22/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
21/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
20/01/2026 30,400 0 (0%) 100 3.04 0 0 30,400 34,900 25,900
19/01/2026 30,400 0 (0%) 2 0.05 0 0 30,400 34,900 25,900
16/01/2026 30,400 3.9 (14.72%) 200 6.08 0 0 26,500 30,400 22,600
15/01/2026 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
14/01/2026 26,500 3.4 (14.72%) 210 5.57 0 0 23,100 26,500 19,700
13/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
12/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
09/01/2026 23,100 -3.9 (-14.44%) 200 4.62 18,719 467.98 27,000 31,000 23,000
08/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/01/2026 27,000 0 (0%) 16 0.4 0 0 27,000 31,000 23,000
31/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/12/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
23/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/12/2025 27,000 0 (0%) 14 0.38 0 0 27,000 31,000 23,000
08/12/2025 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
05/12/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/12/2025 23,500 -4 (-14.55%) 100 2.35 0 0 27,500 31,600 23,400
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
02/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
01/12/2025 27,500 0 (0%) 13 0.32 0 0 27,500 31,600 23,400
28/11/2025 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
27/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/11/2025 27,500 2.8 (11.34%) 100 2.75 0 0 24,700 28,400 21,000
25/11/2025 24,700 3.2 (14.88%) 102 2.51 0 0 21,500 24,700 18,300
24/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/11/2025 21,500 0 (0%) 23 0.5 0 0 21,500 24,700 18,300
20/11/2025 21,500 -3.5 (-14.%) 201 4.33 0 0 25,000 28,700 21,300
19/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/11/2025 25,000 1 (4.17%) 223 5.56 0 0 24,000 27,600 20,400
14/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/11/2025 24,000 0 (0%) 20 0.51 0 0 24,000 27,600 20,400
12/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400

Dữ liệu lịch sử - BSC

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