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
07/04/2026 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/04/2026 65,000 -1 (-1.52%) 319 20.15 0 0 66,000 72,600 59,400
03/04/2026 66,000 0 (0%) 8 0.53 154,800 9,288 66,000 72,600 59,400
02/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
01/04/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
31/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
30/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
27/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
26/03/2026 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
25/03/2026 66,000 0.9 (1.38%) 300 19.6 0 0 65,100 71,600 58,600
24/03/2026 65,100 0 (0%) 0 0 0 0 65,100 71,600 58,600
23/03/2026 65,100 -1.9 (-2.84%) 100 6.51 0 0 67,000 73,700 60,300
20/03/2026 67,000 3.5 (5.51%) 400 27.08 0 0 63,500 69,800 57,200
19/03/2026 63,500 -2.9 (-4.37%) 4,885 322.08 0 0 66,400 73,000 59,800
18/03/2026 66,400 0 (0%) 0 0 0 0 66,400 73,000 59,800
17/03/2026 66,400 0 (0%) 20 1.33 0 0 66,400 73,000 59,800
16/03/2026 66,400 0.7 (1.07%) 1,002 66.49 0 0 65,700 72,200 59,200
13/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
12/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
11/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
10/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
09/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
06/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
05/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
04/03/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
03/03/2026 65,700 0 (0%) 1 0.07 0 0 65,700 72,200 59,200
02/03/2026 65,700 0 (0%) 2 0.13 0 0 65,700 72,200 59,200
27/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
26/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
25/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
24/02/2026 65,700 0 (0%) 8 0.51 0 0 65,700 72,200 59,200
23/02/2026 65,700 0 (0%) 0 0 0 0 65,700 72,200 59,200
13/02/2026 65,700 5.9 (9.87%) 400 26.28 0 0 59,800 65,700 53,900
12/02/2026 59,800 0.3 (0.5%) 900 53.61 0 0 59,500 65,400 53,600
11/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
10/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
09/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
06/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
05/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
04/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
03/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
02/02/2026 59,500 0 (0%) 1 0.06 0 0 59,500 65,400 53,600
30/01/2026 59,500 0 (0%) 1,405 83.6 0 0 59,500 65,400 53,600
29/01/2026 59,500 0.7 (1.19%) 9,517 561.12 0 0 58,800 64,600 53,000
28/01/2026 58,800 -0.2 (-0.34%) 100 5.88 0 0 59,000 64,900 53,100
27/01/2026 59,000 1 (1.72%) 5,000 295 0 0 58,000 63,800 52,200
26/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
23/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
22/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
21/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
20/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
19/01/2026 58,000 0 (0%) 5 0.29 0 0 58,000 63,800 52,200
16/01/2026 58,000 0 (0%) 2 0.12 0 0 58,000 63,800 52,200
15/01/2026 58,000 2.3 (4.13%) 1,010 58.58 0 0 55,700 61,200 50,200
14/01/2026 55,700 0 (0%) 100 5.57 0 0 55,700 61,200 50,200
13/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
12/01/2026 55,700 0 (0%) 59 3.19 0 0 55,700 61,200 50,200
09/01/2026 55,700 0 (0%) 100 5.57 0 0 55,700 61,200 50,200
08/01/2026 55,700 0 (0%) 9 0.46 0 0 55,700 61,200 50,200
07/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
06/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
05/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
31/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
30/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
29/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
26/12/2025 55,700 -1.9 (-3.3%) 100 5.57 0 0 57,600 63,300 51,900
25/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
24/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
23/12/2025 57,600 0 (0%) 9 0.52 0 0 57,600 63,300 51,900
22/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
19/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
18/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
17/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
16/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
15/12/2025 57,600 0.6 (1.05%) 300 17.28 0 0 57,000 62,700 51,300
12/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
09/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
03/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
02/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
01/12/2025 57,000 0 (0%) 1,400 79.88 0 0 57,000 62,700 51,300
28/11/2025 57,000 1 (1.79%) 1,000 57 0 0 56,000 61,600 50,400
27/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
26/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
25/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
24/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
21/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
20/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
19/11/2025 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
18/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
17/11/2025 56,000 0 (0%) 3 0.16 0 0 56,000 61,600 50,400
14/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
13/11/2025 56,000 0 (0%) 245 13.64 0 0 56,000 61,600 50,400
12/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
11/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/11/2025 56,000 -1 (-1.75%) 200 11.2 0 0 57,000 62,700 51,300
07/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/11/2025 57,000 0 (0%) 1 0.05 0 0 57,000 62,700 51,300
03/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
31/10/2025 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
30/10/2025 57,000 0.7 (1.24%) 3,000 171 0 0 56,300 61,900 50,700
29/10/2025 56,300 -0.7 (-1.23%) 100 5.63 0 0 57,000 62,700 51,300
28/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
24/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
23/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
22/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
21/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
17/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
16/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
15/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
13/10/2025 57,000 0 (0%) 500 28.5 0 0 57,000 62,700 51,300
10/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
09/10/2025 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
08/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
07/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300

Dữ liệu lịch sử - BSC

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