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 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
01/04/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
31/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
30/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
27/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
26/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
25/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
24/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
23/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
20/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
19/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
18/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
17/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
16/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
13/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
12/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
11/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
10/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
09/03/2026 67,300 0 (0%) 0 0 0 0 67,300 77,300 57,300
06/03/2026 67,300 8.7 (14.85%) 400 26.92 0 0 58,600 67,300 49,900
05/03/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
04/03/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
03/03/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
02/03/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
27/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
26/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
25/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
24/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
23/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
13/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
12/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
11/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
10/02/2026 58,600 0 (0%) 0 0 0 0 58,600 67,300 49,900
09/02/2026 58,600 7.6 (14.9%) 300 17.58 0 0 51,000 58,600 43,400
06/02/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/02/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/02/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/02/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/02/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
30/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
29/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
14/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
13/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
09/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
07/01/2026 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
06/01/2026 51,000 1 (2%) 100 5.1 0 0 50,000 70,000 30,000
05/01/2026 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
31/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
30/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
29/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
26/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
25/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
24/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
23/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
22/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
19/12/2025 50,000 0 (0%) 0 0 0 0 50,000 70,000 30,000
18/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
17/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
16/12/2025 50,000 0 (0%) 3 0.15 0 0 50,000 57,500 42,500
15/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
12/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
11/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
10/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
09/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
08/12/2025 50,000 0 (0%) 2 0.1 0 0 50,000 57,500 42,500
05/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
04/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
03/12/2025 50,000 0 (0%) 3 0.15 0 0 50,000 57,500 42,500
02/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
01/12/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
28/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
27/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
26/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
25/11/2025 50,000 0 (0%) 3 0.15 0 0 50,000 57,500 42,500
24/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
21/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
20/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
19/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
18/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
17/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
14/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/11/2025 50,000 0 (0%) 20 1 0 0 50,000 57,500 42,500
12/11/2025 50,000 0 (0%) 125 6.25 0 0 50,000 57,500 42,500
11/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
10/11/2025 50,000 0 (0%) 20 1 0 0 50,000 57,500 42,500
07/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
06/11/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
05/11/2025 50,000 0 (0%) 0 0 5,000 212.5 50,000 57,500 42,500
04/11/2025 50,000 0 (0%) 101 5.04 0 0 50,000 57,500 42,500
03/11/2025 50,000 4.8 (10.62%) 150 7.3 0 0 45,200 51,900 38,500
31/10/2025 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
30/10/2025 49,500 0.5 (1.02%) 200 9.9 0 0 49,000 56,300 41,700
29/10/2025 49,000 0 (0%) 50 2.5 0 0 49,000 56,300 41,700
28/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
27/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
24/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
23/10/2025 49,000 0 (0%) 50 2.45 0 0 49,000 56,300 41,700
22/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
21/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
20/10/2025 49,000 0 (0%) 4 0.23 0 0 49,000 56,300 41,700
17/10/2025 49,000 0 (0%) 50 2.45 0 0 49,000 56,300 41,700
16/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
15/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
14/10/2025 49,000 0 (0%) 30 1.5 0 0 49,000 56,300 41,700
13/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
10/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
09/10/2025 49,000 0 (0%) 30 1.47 0 0 49,000 56,300 41,700
08/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
07/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
06/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
03/10/2025 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
02/10/2025 49,000 -3.9 (-7.37%) 200 9.8 0 0 52,900 60,800 45,000

Dữ liệu lịch sử - BSC

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