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
27/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
16/02/2026 34,500 0 (0%) 0 0 0 0 34,500 0 0
13/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,500 0.2 (0.58%) 300 10.35 0 0 34,300 39,400 29,200
11/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
10/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
09/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
06/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
05/02/2026 34,300 0 (0%) 500 17.15 0 0 34,300 39,400 29,200
04/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
03/02/2026 34,300 0 (0%) 100 3.43 0 0 34,300 39,400 29,200
02/02/2026 34,300 0 (0%) 200 6.86 0 0 34,300 39,400 29,200
30/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
29/01/2026 34,300 0 (0%) 600 20.58 0 0 34,300 39,400 29,200
28/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
27/01/2026 34,300 -0.2 (-0.58%) 800 27.47 0 0 34,500 39,600 29,400
26/01/2026 34,500 0 (0%) 300 10.35 0 0 34,500 39,600 29,400
23/01/2026 34,500 -0.3 (-0.86%) 9,100 313.95 0 0 34,800 40,000 29,600
22/01/2026 34,800 0.2 (0.58%) 200 6.96 0 0 34,600 39,700 29,500
21/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/01/2026 36,000 1 (2.86%) 9,400 334.38 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/01/2026 35,000 0.2 (0.57%) 108 3.78 0 0 34,800 40,000 29,600
13/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
12/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
09/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
08/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
07/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
06/01/2026 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/01/2026 34,800 0 (0%) 70 2.08 0 0 34,800 40,000 29,600
31/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
30/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
29/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
26/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
25/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
24/12/2025 35,000 0.2 (0.57%) 900 31.34 0 0 34,800 40,000 29,600
23/12/2025 34,900 0.3 (0.87%) 1,002 34.88 0 0 34,600 39,700 29,500
22/12/2025 34,600 0 (0%) 12 0.42 0 0 34,600 39,700 29,500
19/12/2025 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
18/12/2025 34,500 0 (0%) 3,000 103.9 0 0 34,500 39,600 29,400
17/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
16/12/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
15/12/2025 34,500 -1.5 (-4.17%) 5,000 172.5 0 0 36,000 41,400 30,600
12/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/12/2025 36,000 1.2 (3.45%) 100 3.6 0 0 34,800 40,000 29,600
05/12/2025 34,800 0 (0%) 500 17.4 0 0 34,800 40,000 29,600
04/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
03/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
02/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
01/12/2025 34,800 0 (0%) 500 17.4 0 0 34,800 40,000 29,600
28/11/2025 34,800 0 (0%) 1 0.03 0 0 34,800 40,000 29,600
27/11/2025 34,800 0 (0%) 302 10.51 0 0 34,800 40,000 29,600
26/11/2025 35,000 1 (2.94%) 1,200 41.8 0 0 34,000 39,100 28,900
25/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/11/2025 34,000 0 (0%) 300 10.2 0 0 34,000 39,100 28,900
19/11/2025 34,000 1 (3.03%) 1,000 34 0 0 33,000 37,900 28,100
18/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
11/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
05/11/2025 34,000 0 (0%) 51 1.48 0 0 34,000 39,100 28,900
04/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
03/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
31/10/2025 34,000 0 (0%) 2 0.06 0 0 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
28/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
14/10/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
13/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
07/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
06/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/10/2025 34,000 0 (0%) 50 1.7 0 0 34,000 39,100 28,900
01/10/2025 34,000 0 (0%) 4 0.14 0 0 34,000 39,100 28,900
30/09/2025 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
29/09/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
26/09/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/09/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
24/09/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
23/09/2025 34,000 0 (0%) 7 0.24 0 0 34,000 39,100 28,900
22/09/2025 34,000 1.1 (3.34%) 501 17.03 0 0 32,900 37,800 28,000
19/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
17/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/09/2025 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
15/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
12/09/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
11/09/2025 32,900 0 (0%) 2,309 75.94 0 0 32,900 37,800 28,000
10/09/2025 32,900 0 (0%) 450 14.81 0 0 32,900 37,800 28,000
09/09/2025 32,900 0 (0%) 1,700 55.93 0 0 32,900 37,800 28,000
08/09/2025 32,900 -0.1 (-0.3%) 400 13.16 0 0 33,000 37,900 28,100
05/09/2025 33,000 0 (0%) 1 0.04 0 0 33,000 37,900 28,100
04/09/2025 33,000 0 (0%) 4,700 155.1 0 0 33,000 37,900 28,100
03/09/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100

Dữ liệu lịch sử - BSC

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