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
31/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/03/2026 1,700 0.2 (13.33%) 4,500 6.18 0 0 1,500 1,700 1,300
26/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/03/2026 1,500 -0.2 (-11.76%) 400 0.6 0 0 1,700 1,900 1,500
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/03/2026 2,000 0 (0%) 1,000 1.73 0 0 2,000 2,300 1,700
12/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/03/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 0 (0%) 700 1.4 0 0 2,000 2,300 1,700
05/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/01/2026 2,000 0 (0%) 1,000 2 0 0 2,000 2,300 1,700
22/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/01/2026 2,000 0.2 (11.11%) 1,000 2 0 0 1,800 2,000 1,600
15/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/01/2026 1,800 0.1 (5.88%) 100 0.18 0 0 1,700 1,900 1,500
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/12/2025 1,700 0 (0%) 700 1.19 0 0 1,700 1,900 1,500
25/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/12/2025 1,700 0.1 (6.25%) 600 1.02 0 0 1,600 1,800 1,400
18/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/12/2025 1,600 0 (0%) 30,000 48 0 0 1,600 1,800 1,400
04/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/11/2025 1,600 0 (0%) 1 0. 0 0 1,600 1,800 1,400
27/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/11/2025 1,600 0 (0%) 15,700 25.12 0 0 1,600 1,800 1,400
13/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/11/2025 1,600 0.2 (14.29%) 2,101 3.36 0 0 1,400 1,600 1,200
06/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/10/2025 1,600 0 (0%) 6,200 8.9 0 0 1,600 1,800 1,400
30/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/10/2025 1,600 0 (0%) 1,003 1.6 0 0 1,600 1,800 1,400
23/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/10/2025 1,600 0 (0%) 3,100 4.96 0 0 1,600 1,800 1,400
16/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/10/2025 1,600 0 (0%) 5,300 8.48 0 0 1,600 1,800 1,400
09/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/10/2025 1,600 0 (0%) 4,900 8.01 0 0 1,600 1,800 1,400
02/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400

Dữ liệu lịch sử - BSC

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