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
17/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
16/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
13/03/2026 35,000 0 (0%) 520 18.14 0 0 35,000 40,200 29,800
12/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
11/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
10/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
09/03/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/03/2026 35,000 -4.6 (-11.62%) 900 31.53 0 0 39,600 45,500 33,700
03/03/2026 39,000 4 (11.43%) 204 8.07 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/02/2026 35,000 0.5 (1.45%) 4,120 144.26 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
13/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,000 -2.2 (-6.08%) 2,800 96.67 0 0 36,200 41,600 30,800
11/02/2026 36,200 0 (0%) 100 3.62 0 0 36,200 41,600 30,800
10/02/2026 36,300 0.8 (2.25%) 5,000 180.75 0 0 35,500 40,800 30,200
09/02/2026 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
06/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/02/2026 35,500 0 (0%) 0 0 2,500 75.5 35,500 40,800 30,200
04/02/2026 35,500 0 (0%) 300 10.65 0 0 35,500 40,800 30,200
03/02/2026 35,500 0.3 (0.85%) 100 3.55 0 0 35,200 40,400 30,000
02/02/2026 35,000 -1 (-2.78%) 600 21.09 2,500 76.5 36,000 41,400 30,600
30/01/2026 36,000 0 (0%) 3,000 108 0 0 36,000 41,400 30,600
29/01/2026 36,000 0 (0%) 1,500 54 0 0 36,000 41,400 30,600
28/01/2026 36,000 0 (0%) 2,500 90.02 0 0 36,000 41,400 30,600
27/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/01/2026 36,000 0 (0%) 0 0 2,500 76.5 36,000 41,400 30,600
23/01/2026 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
22/01/2026 36,000 -5.2 (-12.62%) 100 3.6 0 0 41,200 47,300 35,100
21/01/2026 36,000 -0.5 (-1.37%) 8,001 329.49 0 0 36,500 41,900 31,100
20/01/2026 36,000 3.8 (11.8%) 200 7.3 2,500 68.5 32,200 37,000 27,400
19/01/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
16/01/2026 32,200 -3.8 (-10.56%) 12,400 398.79 0 0 36,000 41,400 30,600
15/01/2026 36,000 0 (0%) 1,000 36.01 2,500 76.5 36,000 41,400 30,600
14/01/2026 36,000 0 (0%) 701 25.24 0 0 36,000 41,400 30,600
13/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/01/2026 36,000 -3.3 (-8.4%) 100 3.6 2,500 83.75 39,300 45,100 33,500
09/01/2026 39,300 4.3 (12.29%) 100 3.93 0 0 35,000 40,200 29,800
08/01/2026 35,000 0.8 (2.34%) 3,100 108.5 0 0 34,200 39,300 29,100
07/01/2026 34,000 -1 (-2.86%) 2,300 78.6 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0 (0%) 2,500 87.5 0 0 35,000 40,200 29,800
30/12/2025 35,000 0 (0%) 1,300 45.5 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
26/12/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
25/12/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
24/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/12/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
08/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/12/2025 35,000 -0.6 (-1.69%) 400 14 0 0 35,600 40,900 30,300
04/12/2025 35,400 1.4 (4.12%) 600 21.34 0 0 34,000 39,100 28,900
03/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
01/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
28/11/2025 34,000 -0.4 (-1.16%) 2,500 85.1 0 0 34,400 39,500 29,300
27/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
26/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/11/2025 34,500 -0.6 (-1.71%) 2,000 68.75 0 0 35,100 40,300 29,900
24/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
21/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
20/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
19/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
18/11/2025 35,200 -0.8 (-2.22%) 1,100 38.57 0 0 36,000 41,400 30,600
17/11/2025 36,000 0.1 (0.28%) 300 10.79 0 0 35,900 41,200 30,600
14/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 41,200 30,600
13/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
12/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
11/11/2025 35,900 0 (0%) 101 3.62 0 0 35,900 41,200 30,600
10/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
07/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
06/11/2025 35,900 0 (0%) 2 0.07 0 0 35,900 41,200 30,600
05/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
04/11/2025 35,900 0 (0%) 1 0.03 0 0 35,900 41,200 30,600
03/11/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
31/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
30/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
29/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
28/10/2025 35,900 0 (0%) 100 3.59 0 0 35,900 41,200 30,600
27/10/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
24/10/2025 35,900 0 (0%) 202 7.24 0 0 35,900 41,200 30,600
23/10/2025 35,900 0.4 (1.13%) 100 3.59 0 0 35,500 40,800 30,200
22/10/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
21/10/2025 35,500 -0.3 (-0.84%) 100 3.55 0 0 35,800 41,100 30,500
20/10/2025 35,800 0 (0%) 1 0.03 0 0 35,800 41,100 30,500
17/10/2025 35,800 2.3 (6.87%) 100 3.58 0 0 33,500 38,500 28,500
16/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
14/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
13/10/2025 33,500 0 (0%) 100 3.35 0 0 33,500 38,500 28,500
10/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
09/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/10/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
07/10/2025 33,500 -1 (-2.9%) 500 16.75 0 0 34,500 39,600 29,400
06/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
02/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
01/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
30/09/2025 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
29/09/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/09/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/09/2025 34,500 0 (0%) 501 17.29 0 0 34,500 39,600 29,400
24/09/2025 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
23/09/2025 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
22/09/2025 34,400 -0.2 (-0.58%) 700 24.18 0 0 34,600 39,700 29,500
19/09/2025 34,600 0.7 (2.06%) 2,451 84.71 0 0 33,900 38,900 28,900
18/09/2025 34,500 -0.1 (-0.29%) 1,925 65.07 0 0 34,600 39,700 29,500
17/09/2025 34,600 0 (0%) 1,500 51.86 0 0 34,600 39,700 29,500

Dữ liệu lịch sử - BSC

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