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
02/02/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
30/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
29/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
28/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
27/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
26/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
23/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
22/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
21/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
20/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
19/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
16/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
15/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
14/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
13/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
12/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
09/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
08/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
07/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
06/01/2026 47,300 0 (0%) 11 0.52 0 0 47,300 52,000 42,600
05/01/2026 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
31/12/2025 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
30/12/2025 47,300 0 (0%) 0 0 0 0 47,300 52,000 42,600
29/12/2025 47,300 0 (0%) 59 2.79 0 0 47,300 52,000 42,600
26/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
25/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
24/12/2025 49,000 0 (0%) 1 0.05 0 0 49,000 53,900 44,100
23/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
22/12/2025 49,000 0 (0%) 1 0.05 0 0 49,000 53,900 44,100
19/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
18/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
17/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
16/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
15/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
12/12/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
11/12/2025 49,000 0 (0%) 36 1.59 0 0 49,000 53,900 44,100
10/12/2025 49,000 -1 (-2%) 2,900 142.1 0 0 50,000 55,000 45,000
09/12/2025 50,000 0.5 (1.01%) 100 5 0 0 49,500 54,400 44,600
08/12/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
05/12/2025 49,500 0 (0%) 34 1.52 0 0 49,500 54,400 44,600
04/12/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
03/12/2025 49,500 4.5 (10%) 200 9.9 0 0 45,000 49,500 40,500
02/12/2025 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
01/12/2025 45,000 3.1 (7.4%) 2,000 90 0 0 41,900 46,000 37,800
28/11/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
27/11/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
26/11/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
25/11/2025 41,900 3.8 (9.97%) 109 4.57 0 0 38,100 41,900 34,300
24/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
21/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
20/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
19/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
18/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
17/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
14/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
13/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
12/11/2025 38,100 0.1 (0.26%) 300 11.8 0 0 38,000 41,800 34,200
11/11/2025 38,000 0 (0%) 100 3.8 0 0 38,000 41,800 34,200
10/11/2025 38,000 -2 (-5%) 200 7.6 0 0 40,000 44,000 36,000
07/11/2025 40,000 -2.5 (-5.88%) 300 12 0 0 42,500 46,700 38,300
06/11/2025 42,500 0.5 (1.19%) 11,877 538.22 0 0 42,000 46,200 37,800
05/11/2025 42,000 -3.4 (-7.49%) 5,000 219 0 0 45,400 49,900 40,900
04/11/2025 45,400 4.1 (9.93%) 5,200 236.08 0 0 41,300 45,400 37,200
03/11/2025 41,300 3.7 (9.84%) 300 12.39 0 0 37,600 41,300 33,900
31/10/2025 37,600 3.4 (9.94%) 101 3.79 0 0 34,200 37,600 30,800
30/10/2025 34,200 3.1 (9.97%) 100 3.42 0 0 31,100 34,200 28,000
29/10/2025 31,100 2.8 (9.89%) 305 9.47 0 0 28,300 31,100 25,500
28/10/2025 28,300 2.5 (9.69%) 100 2.83 0 0 25,800 28,300 23,300
27/10/2025 25,800 0 (0%) 32 0.91 0 0 25,800 28,300 23,300
24/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
23/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
22/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
21/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
20/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
17/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
16/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
15/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
14/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
13/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
10/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
09/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
08/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
07/10/2025 25,800 0 (0%) 3 0.08 0 0 25,800 28,300 23,300
06/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
03/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
02/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
01/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
30/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
29/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
26/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
25/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
24/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
23/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
22/09/2025 25,800 0 (0%) 1 0.03 0 0 25,800 28,300 23,300
19/09/2025 25,800 0 (0%) 36 0.84 0 0 25,800 28,300 23,300
18/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
17/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
16/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
15/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
12/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
11/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
10/09/2025 25,800 0 (0%) 22 0.57 0 0 25,800 28,300 23,300
09/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
08/09/2025 25,800 -2.7 (-9.47%) 374 9.65 0 0 28,500 31,300 25,700
05/09/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
04/09/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
03/09/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
29/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
28/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
27/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
26/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
25/08/2025 28,500 0 (0%) 1 0.03 0 0 28,500 31,300 25,700
22/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
20/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
19/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
18/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
15/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
14/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
13/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
12/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
11/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
08/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
07/08/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
06/08/2025 28,500 0 (0%) 1 0.03 0 0 28,500 31,300 25,700
05/08/2025 28,500 0 (0%) 1 0.03 0 0 28,500 31,300 25,700
04/08/2025 28,500 0 (0%) 290 8.27 0 0 28,500 31,300 25,700

Dữ liệu lịch sử - BSC

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