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
26/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
25/03/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
24/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
23/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
19/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
18/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
17/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
16/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
13/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
10/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/03/2026 20,400 0 (0%) 10 0.2 0 0 20,400 23,400 17,400
06/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
05/03/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/03/2026 20,400 0 (0%) 300 6.12 0 0 20,400 23,400 17,400
03/03/2026 20,400 2.6 (14.61%) 100 2.04 0 0 17,800 20,400 15,200
02/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/02/2026 19,500 2.5 (14.71%) 807 14.31 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 -1 (-5.56%) 300 5.1 0 0 18,000 20,700 15,300
23/01/2026 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
22/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/01/2026 18,000 0.3 (1.69%) 100 1.8 0 0 17,700 24,700 10,700
13/01/2026 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
12/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/01/2026 17,700 0 (0%) 7 0.12 0 0 17,700 20,300 15,100
06/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
15/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
04/12/2025 17,700 0 (0%) 4 0.07 0 0 17,700 20,300 15,100
03/12/2025 17,700 0 (0%) 1,100 19.47 0 0 17,700 24,700 10,700
02/12/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
01/12/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
28/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
27/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
26/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
25/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
24/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
21/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
20/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
19/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
18/11/2025 17,700 0 (0%) 0 0 0 0 17,700 24,700 10,700
17/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/11/2025 17,700 0 (0%) 72 1.09 0 0 17,700 20,300 15,100
10/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
07/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/11/2025 17,700 0 (0%) 10 0.15 0 0 17,700 20,300 15,100
04/11/2025 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
03/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/10/2025 17,700 0 (0%) 4 0.06 0 0 17,700 20,300 15,100
30/10/2025 17,700 0 (0%) 10 0.15 0 0 17,700 20,300 15,100
29/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
28/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
15/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/10/2025 17,700 1.7 (10.63%) 200 3.54 0 0 16,000 22,400 9,600
09/10/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
08/10/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
07/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

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