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 14,800 0 (0%) 10 0.15 0 0 14,800 17,000 12,600
01/04/2026 14,800 0 (0%) 1,001 14.81 0 0 14,800 17,000 12,600
31/03/2026 15,000 -0.6 (-3.85%) 1,000 14.84 0 0 15,600 17,900 13,300
30/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/03/2026 15,600 -0.4 (-2.5%) 300 4.68 0 0 16,000 18,400 13,600
25/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/03/2026 16,000 1 (6.67%) 301 4.81 0 0 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/03/2026 16,600 -0.8 (-4.6%) 4,464 67.11 0 0 17,400 20,000 14,800
18/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
17/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
03/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
02/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/02/2026 17,500 -0.1 (-0.57%) 2,001 34.87 0 0 17,600 20,200 15,000
25/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/02/2026 19,000 1.1 (6.15%) 2,900 51.12 0 0 17,900 25,000 10,800
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
05/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
02/02/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
30/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
29/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
28/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
27/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
26/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
23/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
22/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
21/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
20/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
19/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
16/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
15/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
14/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
13/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
12/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
09/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
08/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
07/01/2026 17,900 0 (0%) 0 0 0 0 17,900 25,000 10,800
06/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/01/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
31/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
30/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/12/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
25/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
24/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
23/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
17/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
16/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
08/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/12/2025 17,900 0 (0%) 2 0.04 0 0 17,900 20,500 15,300
03/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
01/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
28/11/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/11/2025 17,900 1.9 (11.88%) 118 2.08 0 0 16,000 18,400 13,600
26/11/2025 17,000 0 (0%) 800 13.6 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 3,003 50.95 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 5 0.09 0 0 17,000 19,500 14,500
20/11/2025 17,000 0 (0%) 2,211 37.6 0 0 17,000 19,500 14,500
19/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/11/2025 16,900 -1.1 (-6.11%) 300 5.09 0 0 18,000 20,700 15,300
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/11/2025 18,000 0 (0%) 50 0.9 0 0 18,000 20,700 15,300
12/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/10/2025 18,000 0 (0%) 0 0 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 -3.1 (-14.69%) 506 9.11 0 0 21,100 24,200 18,000
13/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
10/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
09/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
08/10/2025 21,100 0 (0%) 1 0.02 0 0 21,100 24,200 18,000
07/10/2025 21,100 0 (0%) 65 1.17 0 0 21,100 24,200 18,000
06/10/2025 21,100 0 (0%) 11 0.2 0 0 21,100 24,200 18,000
03/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
02/10/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000

Dữ liệu lịch sử - BSC

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