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
01/04/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
31/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
30/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
27/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
26/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
25/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
24/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
23/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
20/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
19/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
18/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
17/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
16/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
13/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
12/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
11/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
10/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
09/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
06/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
05/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
04/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
03/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
02/03/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
27/02/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
26/02/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
25/02/2026 13,100 0 (0%) 0 0 0 0 13,100 18,300 7,900
24/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
05/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
28/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
22/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
14/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/01/2026 13,100 -2.3 (-14.94%) 100 1.31 0 0 15,400 17,700 13,100
09/01/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/01/2026 15,400 -2.6 (-14.44%) 100 1.54 0 0 18,000 20,700 15,300
07/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/12/2025 18,000 1.6 (9.76%) 100 1.8 0 0 16,400 18,800 14,000
19/12/2025 16,400 2.1 (14.69%) 100 1.64 275,000 3,355 14,300 16,400 12,200
18/12/2025 14,300 -2.3 (-13.86%) 100 1.43 0 0 16,600 19,000 14,200
17/12/2025 16,600 -2.7 (-13.99%) 100 1.66 0 0 19,300 22,100 16,500
16/12/2025 19,300 -3.4 (-14.98%) 100 1.93 0 0 22,700 26,100 19,300
15/12/2025 22,700 -3.8 (-14.34%) 100 2.27 0 0 26,500 30,400 22,600
12/12/2025 26,500 -4.5 (-14.52%) 100 2.65 0 0 31,000 35,600 26,400
11/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
08/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
03/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
02/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
01/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
28/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
18/11/2025 31,000 -4 (-11.43%) 200 6.2 0 0 35,000 40,200 29,800
17/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/11/2025 35,000 10 (40%) 100 3.5 0 0 25,000 35,000 15,000
04/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
03/11/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
31/10/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
30/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/10/2025 25,000 0 (0%) 0 0 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
01/10/2025 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