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
06/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/03/2026 13,000 0 (0%) 4,800 62.4 0 0 13,000 14,900 11,100
20/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/03/2026 13,000 -1.5 (-10.34%) 100 1.3 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 9 0.15 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
10/03/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
09/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/03/2026 14,500 0.1 (0.69%) 100 1.45 0 0 14,400 16,500 12,300
05/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
02/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
27/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/02/2026 14,400 0 (0%) 1 0.02 0 0 14,400 16,500 12,300
25/02/2026 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 1 0.02 0 0 14,000 16,100 11,900
23/02/2026 14,000 0 (0%) 1 0.02 0 0 14,000 16,100 11,900
13/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/01/2026 14,000 0 (0%) 7 0.1 0 0 14,000 16,100 11,900
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
15/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/01/2026 14,000 -0.1 (-0.71%) 100 1.4 0 0 14,100 16,200 12,000
08/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/01/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
31/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
30/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
29/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
26/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
22/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
19/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
18/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
17/12/2025 14,100 0 (0%) 1 0.02 0 0 14,100 16,200 12,000
16/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/12/2025 14,100 -2.2 (-13.5%) 1,500 21.15 0 0 16,300 18,700 13,900
12/12/2025 16,300 0 (0%) 2 0.03 0 0 16,300 18,700 13,900
11/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
10/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
05/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
04/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
19/11/2025 16,300 0 (0%) 1 0.02 0 0 16,300 18,700 13,900
18/11/2025 16,300 0 (0%) 0 0 85,000 1,181.5 16,300 18,700 13,900
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/11/2025 16,300 0 (0%) 1 0.01 0 0 16,300 18,700 13,900
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
11/11/2025 16,300 -1.8 (-9.94%) 100 1.63 0 0 18,100 20,800 15,400
10/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
07/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/11/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
05/11/2025 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 23,000 17,000
04/11/2025 20,000 -2 (-9.09%) 100 2 0 0 22,000 25,300 18,700
03/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/10/2025 22,000 0 (0%) 18 0.4 0 0 22,000 25,300 18,700
29/10/2025 22,100 -3.2 (-12.65%) 6,702 147.64 0 0 25,300 29,000 21,600
28/10/2025 23,500 0 (0%) 200 5.05 0 0 23,500 27,000 20,000
27/10/2025 23,500 -0.1 (-0.42%) 100 2.35 0 0 23,600 27,100 20,100
24/10/2025 23,600 -4.1 (-14.8%) 905 21.36 0 0 27,700 31,800 23,600
23/10/2025 27,700 -4.8 (-14.77%) 101 2.8 0 0 32,500 37,300 27,700
22/10/2025 32,500 3.3 (11.3%) 115 3.65 0 0 29,200 33,500 24,900
21/10/2025 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
20/10/2025 29,200 0 (0%) 1 0.03 0 0 29,200 33,500 24,900
17/10/2025 29,200 3.8 (14.96%) 110 3.15 0 0 25,400 29,200 21,600
16/10/2025 25,400 0 (0%) 3 0.06 0 0 25,400 29,200 21,600
15/10/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
14/10/2025 25,400 2.4 (10.43%) 100 2.54 0 0 23,000 26,400 19,600
13/10/2025 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
10/10/2025 18,000 -2.5 (-12.2%) 1,210 27.83 0 0 20,500 23,500 17,500
09/10/2025 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
08/10/2025 17,900 2.3 (14.74%) 100 1.79 0 0 15,600 17,900 13,300
07/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300

Dữ liệu lịch sử - BSC

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