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 29,200 0 (0%) 1,003 29.29 0 0 29,200 32,100 26,300
31/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
30/03/2026 29,200 0 (0%) 11 0.31 0 0 29,200 32,100 26,300
27/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
26/03/2026 29,200 0 (0%) 10 0.32 0 0 29,200 32,100 26,300
25/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
24/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
23/03/2026 29,200 0 (0%) 10 0.32 0 0 29,200 32,100 26,300
20/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
18/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
17/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
16/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
13/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
12/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
11/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
10/03/2026 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/03/2026 29,200 -3.2 (-9.88%) 100 2.92 0 0 32,400 35,600 29,200
06/03/2026 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
05/03/2026 32,400 -3.6 (-10%) 300 9.72 0 0 36,000 39,600 32,400
04/03/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
03/03/2026 36,000 -4 (-10%) 100 3.6 0 0 40,000 44,000 36,000
02/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
27/02/2026 40,000 -4.2 (-9.5%) 100 4 0 0 44,200 48,600 39,800
26/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
25/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
24/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
23/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
13/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
12/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
11/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
10/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
09/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
06/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
05/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
04/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
03/02/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
02/02/2026 44,200 0 (0%) 2 0.09 0 0 44,200 48,600 39,800
30/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
29/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
28/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
27/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
26/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
23/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
22/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
21/01/2026 44,200 0 (0%) 10 0.49 0 0 44,200 48,600 39,800
20/01/2026 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
19/01/2026 44,200 4 (9.95%) 1,000 44.2 0 0 40,200 44,200 36,200
16/01/2026 40,200 0 (0%) 0 0 0 0 40,200 44,200 36,200
15/01/2026 40,200 3.6 (9.84%) 1,105 44.41 0 0 36,600 40,200 33,000
14/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
13/01/2026 36,600 0 (0%) 1 0.03 0 0 36,600 40,200 33,000
12/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
09/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
08/01/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
07/01/2026 36,600 0 (0%) 6,600 241.56 0 0 36,600 40,200 33,000
06/01/2026 36,600 3.3 (9.91%) 401 14.67 0 0 33,300 36,600 30,000
05/01/2026 33,300 0 (0%) 10 0.32 0 0 33,300 36,600 30,000
31/12/2025 33,300 -3.6 (-9.76%) 5,308 176.76 0 0 36,900 40,500 33,300
30/12/2025 36,900 0 (0%) 1 0.03 0 0 36,900 40,500 33,300
29/12/2025 36,900 0 (0%) 4 0.13 0 0 36,900 40,500 33,300
26/12/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
25/12/2025 36,900 -1.1 (-2.89%) 4,202 155.07 0 0 38,000 41,800 34,200
24/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
23/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
22/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
19/12/2025 38,000 0 (0%) 1 0.03 0 0 38,000 41,800 34,200
18/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
17/12/2025 38,000 0 (0%) 400 15.2 0 0 38,000 41,800 34,200
16/12/2025 38,000 -1 (-2.56%) 200 7.6 0 0 39,000 42,900 35,100
15/12/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
12/12/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
11/12/2025 39,000 2.7 (7.44%) 2,001 77.24 0 0 36,300 39,900 32,700
10/12/2025 36,300 3.3 (10%) 800 28.38 0 0 33,000 36,300 29,700
09/12/2025 33,000 3 (10%) 400 13.2 0 0 30,000 33,000 27,000
08/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
01/12/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
26/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
25/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
24/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
21/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
20/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
19/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
18/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
17/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
13/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
12/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
11/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
10/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
04/11/2025 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
03/11/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
31/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
30/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
29/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
28/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/10/2025 30,000 0 (0%) 20 0.6 0 0 30,000 33,000 27,000
24/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
23/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
22/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
21/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
20/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
17/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
16/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/10/2025 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
13/10/2025 30,000 0 (0%) 2 0.06 0 0 30,000 33,000 27,000
10/10/2025 30,000 0 (0%) 84 2.27 0 0 30,000 33,000 27,000
09/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
03/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
02/10/2025 30,000 0 (0%) 2 0.05 0 0 30,000 33,000 27,000
01/10/2025 30,000 0 (0%) 36 1.04 0 0 30,000 33,000 27,000

Dữ liệu lịch sử - BSC

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