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
06/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
03/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
02/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
01/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
31/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
30/03/2026 19,700 0 (0%) 100 1.97 0 0 19,700 21,600 17,800
27/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
26/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
25/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
24/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
23/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
20/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
19/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
18/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
17/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
16/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
12/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
11/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
10/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
09/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
06/03/2026 19,700 0 (0%) 100 1.97 0 0 19,700 21,600 17,800
05/03/2026 19,700 0 (0%) 100 1.97 0 0 19,700 21,600 17,800
04/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
03/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
02/03/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
27/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
26/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
25/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
24/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
23/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
12/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
11/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
10/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
09/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
06/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
05/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
04/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
03/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
02/02/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
30/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
29/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
28/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
27/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
26/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
23/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
22/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
21/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
20/01/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
19/01/2026 19,700 -0.1 (-0.51%) 500 9.85 0 0 19,800 21,700 17,900
16/01/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
15/01/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
14/01/2026 19,800 0 (0%) 400 7.92 0 0 19,800 21,700 17,900
13/01/2026 19,800 0.2 (1.02%) 200 3.96 0 0 19,600 21,500 17,700
12/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
09/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
08/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
07/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
06/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
05/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
31/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
30/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
29/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
26/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
25/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
24/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
23/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
22/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
19/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
18/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
17/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
16/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
15/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
12/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
11/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
10/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
09/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
08/12/2025 19,600 1.4 (7.69%) 100 1.96 0 0 18,200 20,000 16,400
05/12/2025 18,200 0.2 (1.11%) 100 1.82 0 0 18,000 19,800 16,200
04/12/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/12/2025 18,000 -2 (-10%) 200 3.6 0 0 20,000 22,000 18,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
28/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
27/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
24/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
21/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
18/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
17/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
14/11/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
13/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
11/11/2025 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
10/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
05/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/11/2025 20,000 0 (0%) 9 0.16 0 0 20,000 22,000 18,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
31/10/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
29/10/2025 20,000 0.6 (3.09%) 100 2 0 0 19,400 21,300 17,500
28/10/2025 19,400 0 (0%) 100 1.94 0 0 19,400 21,300 17,500
27/10/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
24/10/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
23/10/2025 19,400 -2.1 (-9.77%) 100 1.94 0 0 21,500 23,600 19,400
22/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
21/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
20/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
17/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
16/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
15/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
14/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
13/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
10/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
09/10/2025 21,500 0 (0%) 36 0.78 0 0 21,500 23,600 19,400
08/10/2025 21,500 0 (0%) 48 1.07 0 0 21,500 23,600 19,400
07/10/2025 21,500 -1.9 (-8.12%) 506 10.9 0 0 23,400 25,700 21,100
06/10/2025 23,400 0 (0%) 0 0 0 0 23,400 25,700 21,100

Dữ liệu lịch sử - BSC

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