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
02/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/04/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/03/2026 26,000 1 (4%) 501 13.02 0 0 25,000 28,700 21,300
27/03/2026 25,000 1.3 (5.49%) 1,000 25 0 0 23,700 33,100 14,300
26/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
25/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
24/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
23/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
20/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
19/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
18/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
17/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
16/03/2026 23,700 0 (0%) 0 0 0 0 23,700 33,100 14,300
13/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
11/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
10/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
09/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
06/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
05/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
04/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
03/03/2026 23,700 0 (0%) 7 0.17 0 0 23,700 27,200 20,200
02/03/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
27/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
26/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
25/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
24/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
23/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
13/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
11/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
10/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
09/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
06/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
05/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
04/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
03/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
02/02/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
30/01/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/01/2026 23,700 -0.5 (-2.07%) 200 4.74 0 0 24,200 27,800 20,600
28/01/2026 24,200 -1.3 (-5.1%) 119 2.88 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 4 0.09 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/01/2026 25,500 -0.5 (-1.92%) 200 5.1 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 14 0.31 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 211 5.49 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/11/2025 26,000 -1.8 (-6.47%) 400 10.4 0 0 27,800 31,900 23,700
20/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
19/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
18/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
17/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
14/11/2025 27,800 -0.2 (-0.71%) 100 2.78 0 0 28,000 32,200 23,800
13/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
07/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/11/2025 28,000 -0.7 (-2.44%) 100 2.8 0 0 28,700 33,000 24,400
31/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
30/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
29/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
28/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
27/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
24/10/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
23/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
22/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
21/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
20/10/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
17/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
16/10/2025 28,700 0 (0%) 3 0.09 0 0 28,700 33,000 24,400
15/10/2025 28,700 3.7 (14.8%) 112 3.21 0 0 25,000 28,700 21,300
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300

Dữ liệu lịch sử - BSC

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