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 18,500 0 (0%) 0 0 0 0 18,500 0 0
01/04/2026 18,500 0 (0%) 2,001 37.02 0 0 18,500 21,200 15,800
31/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/03/2026 18,500 0.5 (2.78%) 3,000 55.5 0 0 18,000 20,700 15,300
25/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
18/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/03/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
16/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/03/2026 18,000 0 (0%) 8 0.14 0 0 18,000 20,700 15,300
11/03/2026 18,000 0 (0%) 1,000 18 0 0 18,000 20,700 15,300
10/03/2026 18,000 0 (0%) 13 0.22 0 0 18,000 20,700 15,300
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
05/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 2 0.03 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
23/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/02/2026 18,000 0.1 (0.56%) 2,022 36.38 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 11 0.19 0 0 17,900 20,500 15,300
06/02/2026 18,000 0 (0%) 600 10.76 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 1,000 18 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.8 (4.65%) 1,000 18 0 0 17,200 19,700 14,700
30/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/01/2026 17,200 0 (0%) 1 0.02 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 10 0.17 0 0 17,200 19,700 14,700
27/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/01/2026 17,200 0 (0%) 10 0.17 0 0 17,200 19,700 14,700
21/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
20/01/2026 17,200 0 (0%) 1,264 21.69 0 0 17,200 19,700 14,700
19/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
16/01/2026 17,200 0 (0%) 22 0.37 0 0 17,200 19,700 14,700
15/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
14/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
13/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
12/01/2026 17,200 0 (0%) 11 0.19 0 0 17,200 19,700 14,700
09/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/01/2026 17,200 0.1 (0.58%) 1,600 27.52 0 0 17,100 19,600 14,600
05/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
31/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/12/2025 17,100 0 (0%) 7 0.11 0 0 17,100 19,600 14,600
23/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/12/2025 17,100 0 (0%) 11 0.18 0 0 17,100 19,600 14,600
11/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/12/2025 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
09/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/12/2025 17,100 0.1 (0.59%) 111 1.89 0 0 17,000 19,500 14,500
05/12/2025 17,000 0 (0%) 11 0.18 0 0 17,000 19,500 14,500
04/12/2025 17,000 0 (0%) 11 0.18 0 0 17,000 19,500 14,500
03/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
02/12/2025 17,000 0 (0%) 36 0.6 0 0 17,000 19,500 14,500
01/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/11/2025 17,000 0.4 (2.41%) 400 6.8 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 11 0.19 0 0 16,600 19,000 14,200
17/11/2025 16,600 0.1 (0.61%) 3,200 53.12 0 0 16,500 18,900 14,100
14/11/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
13/11/2025 16,500 0.3 (1.85%) 1,106 18.25 0 0 16,200 18,600 13,800
12/11/2025 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
11/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/11/2025 16,300 -0.7 (-4.12%) 2,703 43.79 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 11 0.19 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 2,100 35.7 0 0 17,000 19,500 14,500
04/11/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 111 1.89 0 0 17,000 19,500 14,500
29/10/2025 17,000 -1.5 (-8.11%) 311 5.29 0 0 18,500 21,200 15,800
28/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/10/2025 18,500 2 (12.12%) 111 2.04 0 0 16,500 18,900 14,100
17/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2025 16,500 0 (0%) 3 0.05 0 0 16,500 18,900 14,100
06/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100

Dữ liệu lịch sử - BSC

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