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
30/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
27/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
26/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
25/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
24/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
23/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
20/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
19/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 36,250 31,550
18/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
17/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
16/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
13/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
12/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
06/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
05/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
04/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
03/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
02/03/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
27/02/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
26/02/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
25/02/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
24/02/2026 33,900 0 (0%) 0 0 0 0 33,900 36,250 31,550
23/02/2026 33,900 -2.5 (-6.87%) 100 3.39 0 0 36,400 38,900 33,900
13/02/2026 36,400 -2.7 (-6.91%) 600 21.84 0 0 39,100 41,800 36,400
12/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
11/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
10/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
09/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
06/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
05/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
04/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
03/02/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
02/02/2026 39,100 0 (0%) 100 3.91 0 0 39,100 41,800 36,400
30/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
29/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
28/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
27/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
26/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
23/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
22/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
21/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
20/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
19/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
16/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
15/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
14/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
13/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
12/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
09/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
08/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
07/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
06/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
05/01/2026 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
31/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
30/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
29/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
26/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
25/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
24/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
23/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
22/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
19/12/2025 39,100 0 (0%) 0 0 0 0 39,100 41,800 36,400
18/12/2025 39,100 2.4 (6.54%) 100 3.91 1,390,000 47,955 36,700 39,250 34,150
17/12/2025 36,700 0 (0%) 0 0 0 0 36,700 39,250 34,150
16/12/2025 36,700 0 (0%) 0 0 0 0 36,700 39,250 34,150
15/12/2025 36,700 0 (0%) 0 0 0 0 36,700 39,250 34,150
12/12/2025 36,700 0 (0%) 0 0 0 0 36,700 39,250 34,150
11/12/2025 36,700 0 (0%) 0 0 0 0 36,700 39,250 34,150
10/12/2025 36,700 0 (0%) 0 0 0 0 36,700 39,250 34,150
09/12/2025 36,700 0 (0%) 0 0 0 0 36,700 39,250 34,150
08/12/2025 36,700 0.2 (0.55%) 200 7.34 0 0 36,500 39,050 33,950
05/12/2025 36,500 0 (0%) 200 7.3 0 0 36,500 39,050 33,950
04/12/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
03/12/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
02/12/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
01/12/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
28/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
27/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
26/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
25/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
24/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
21/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
20/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
19/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
18/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
17/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
14/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
13/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
12/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
11/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
10/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
07/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
06/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
05/11/2025 36,500 0 (0%) 100 3.65 0 0 36,500 39,050 33,950
04/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
03/11/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
31/10/2025 36,500 0 (0%) 0 0 0 0 36,500 39,050 33,950
30/10/2025 36,500 -0.3 (-0.82%) 200 7.32 0 0 36,800 39,350 34,250
29/10/2025 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
28/10/2025 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
27/10/2025 36,800 0 (0%) 400 14.76 0 0 36,800 39,350 34,250
24/10/2025 36,800 -2.75 (-6.95%) 300 11.04 0 0 39,550 42,300 36,800
23/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
22/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
21/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
20/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
17/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
16/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
15/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
14/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
13/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
10/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
09/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
08/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
07/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
06/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
03/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
02/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
01/10/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800
30/09/2025 39,550 0 (0%) 0 0 0 0 39,550 42,300 36,800

Dữ liệu lịch sử - BSC

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