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
02/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
01/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
17/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
04/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/02/2026 4,800 -0.1 (-2.04%) 4,800 22.1 0 0 4,900 5,600 4,200
05/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
04/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/02/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/01/2026 4,900 -0.3 (-5.77%) 200 0.98 0 0 5,200 5,900 4,500
29/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/01/2026 5,200 0 (0%) 100 0.52 0 0 5,200 5,900 4,500
15/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
14/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/01/2026 5,300 0 (0%) 1,700 8.89 0 0 5,300 6,000 4,600
08/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 -0.9 (-14.52%) 1,000 5.3 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
18/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/12/2025 6,200 -0.7 (-10.14%) 2,800 17.36 0 0 6,900 7,900 5,900
04/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/11/2025 6,900 0 (0%) 300 2.07 0 0 6,900 7,900 5,900
20/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/10/2025 6,900 0.9 (15%) 303 2.09 0 0 6,000 6,900 5,100
23/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/10/2025 6,000 0 (0%) 4,700 28.2 0 0 6,000 6,900 5,100
16/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 0.7 (13.21%) 152 0.91 0 0 5,300 6,000 4,600
09/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/10/2025 5,300 -0.9 (-14.52%) 5,000 26.5 0 0 6,200 7,100 5,300
02/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300

Dữ liệu lịch sử - BSC

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