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
09/03/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
06/03/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
05/03/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
04/03/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
03/03/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
02/03/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
27/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
26/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
25/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
24/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
23/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
16/02/2026 90,000 0 (0%) 0 0 0 0 90,000 0 0
13/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
12/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
11/02/2026 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
10/02/2026 90,000 15.5 (20.81%) 300 27 0 0 74,500 104,300 44,700
09/02/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
06/02/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
05/02/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
04/02/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
03/02/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
02/02/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
30/01/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
29/01/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
28/01/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
27/01/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
26/01/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
23/01/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
22/01/2026 74,500 0 (0%) 0 0 0 0 74,500 104,300 44,700
21/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
20/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
19/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
16/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
15/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
14/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
13/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
12/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
09/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
08/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
07/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
06/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
05/01/2026 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
31/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
30/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
29/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
26/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
25/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
24/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
23/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
22/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
19/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
18/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
17/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
16/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
15/12/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
12/12/2025 74,500 0 (0%) 100 7.45 0 0 74,500 85,600 63,400
11/12/2025 74,500 9.7 (14.97%) 700 52.14 0 0 64,800 74,500 55,100
10/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
09/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
08/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
05/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
04/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
03/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
02/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
01/12/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
28/11/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
27/11/2025 64,800 0 (0%) 0 0 0 0 64,800 74,500 55,100
26/11/2025 64,800 0 (0%) 1 0.07 0 0 64,800 74,500 55,100
25/11/2025 64,800 -11.4 (-14.96%) 107 7.09 0 0 76,200 87,600 64,800
24/11/2025 76,200 0 (0%) 0 0 0 0 76,200 87,600 64,800
21/11/2025 76,200 9.8 (14.76%) 100 7.62 0 0 66,400 76,300 56,500
20/11/2025 66,400 0 (0%) 0 0 0 0 66,400 76,300 56,500
19/11/2025 66,400 0 (0%) 100 6.64 0 0 66,400 76,300 56,500
18/11/2025 66,400 8.6 (14.88%) 500 33.2 0 0 57,800 66,400 49,200
17/11/2025 57,800 7.5 (14.91%) 700 40.46 0 0 50,300 57,800 42,800
14/11/2025 50,300 6.5 (14.84%) 298 14.99 0 0 43,800 50,300 37,300
13/11/2025 43,800 12.5 (39.94%) 100 4.38 0 0 31,300 43,800 18,800
12/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
11/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
10/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
07/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
06/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
05/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
04/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
03/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
31/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
30/10/2025 31,300 0 (0%) 7 0.25 0 0 31,300 35,900 26,700
29/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
28/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
27/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
23/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
22/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
17/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
16/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
15/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
14/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
13/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
10/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
09/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
08/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
07/10/2025 31,300 8.9 (39.73%) 200 6.26 0 0 22,400 31,300 13,500
06/10/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
03/10/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
02/10/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
01/10/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
30/09/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
29/09/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
26/09/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
25/09/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
24/09/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
23/09/2025 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
22/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
19/09/2025 22,400 0 (0%) 18 0.46 0 0 22,400 25,700 19,100
18/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
17/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
16/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
15/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
12/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
11/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
10/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
09/09/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100

Dữ liệu lịch sử - BSC

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