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 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 -0.3 (-2.1%) 1,400 19.6 0 0 14,300 20,000 8,600
26/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
25/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
24/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
23/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
20/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
19/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
18/03/2026 14,300 0 (0%) 0 0 0 0 14,300 20,000 8,600
17/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
05/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
04/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
27/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
26/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
25/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
23/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/02/2026 14,300 0 (0%) 9 0.13 0 0 14,300 16,400 12,200
05/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
04/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/02/2026 14,300 0 (0%) 500 7.15 0 0 14,300 16,400 12,200
30/01/2026 14,300 1.8 (14.4%) 100 1.43 0 0 12,500 14,300 10,700
29/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
15/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/01/2026 12,500 0 (0%) 1,200 15 0 0 12,500 14,300 10,700
08/01/2026 12,500 -1.1 (-8.09%) 200 2.5 0 0 13,600 15,600 11,600
07/01/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/01/2026 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
05/01/2026 13,600 0 (0%) 6 0.07 0 0 13,600 15,600 11,600
31/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
29/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
26/12/2025 13,600 0 (0%) 0 0 3,777,760 58,933.06 13,600 15,600 11,600
25/12/2025 13,000 0.5 (4%) 700 9.52 0 0 12,500 14,300 10,700
24/12/2025 12,500 0 (0%) 200 2.5 0 0 12,500 14,300 10,700
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/12/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 18,200 7,800
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
16/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
15/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
12/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
11/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
08/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
26/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
25/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
20/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
19/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
14/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
13/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
12/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
07/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
17/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
16/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
15/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
14/10/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
13/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

Dữ liệu lịch sử - BSC

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