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 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
01/04/2026 31,300 8.9 (39.73%) 100 3.13 0 0 22,400 31,300 13,500
31/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
30/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
27/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
26/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
25/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
24/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
23/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
20/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
19/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
18/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
17/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
16/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
13/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
12/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
11/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
10/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
09/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
06/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
05/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
04/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
03/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
02/03/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
27/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
26/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
25/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
24/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
23/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
13/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
12/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
11/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
10/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
09/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
06/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
05/02/2026 22,400 0 (0%) 0 0 0 0 22,400 31,300 13,500
04/02/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
03/02/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
02/02/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
30/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
27/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
26/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
23/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
22/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
21/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
20/01/2026 22,400 0 (0%) 3 0.07 0 0 22,400 25,700 19,100
19/01/2026 22,400 0 (0%) 5 0.11 0 0 22,400 25,700 19,100
16/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
15/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
14/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
13/01/2026 22,400 0 (0%) 2 0.04 0 0 22,400 25,700 19,100
12/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
09/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
08/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
07/01/2026 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
06/01/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
05/01/2026 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
31/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
30/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
29/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
26/12/2025 23,000 0.7 (3.14%) 900 20.14 0 0 22,300 25,600 19,000
25/12/2025 23,200 -1.8 (-7.2%) 2,400 53.53 0 0 25,000 28,700 21,300
24/12/2025 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
23/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/12/2025 25,000 1 (4.17%) 200 5 0 0 24,000 27,600 20,400
12/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/12/2025 24,000 0 (0%) 10 0.2 0 0 24,000 27,600 20,400
28/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/11/2025 24,000 0 (0%) 300 7.2 0 0 24,000 33,600 14,400
18/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
17/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
14/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
13/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
12/11/2025 24,000 0 (0%) 0 0 0 0 24,000 33,600 14,400
11/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/11/2025 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
03/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
31/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/10/2025 24,000 0 (0%) 57 1.38 0 0 24,000 27,600 20,400
28/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/10/2025 24,000 0 (0%) 2 0.05 0 0 24,000 27,600 20,400
21/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
17/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/10/2025 24,000 0 (0%) 10 0.24 0 0 24,000 27,600 20,400
10/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/10/2025 25,000 0 (0%) 12 0.3 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 -3 (-10.71%) 1,300 32.5 0 0 28,000 32,200 23,800
03/10/2025 28,000 0 (0%) 20 0.48 0 0 28,000 32,200 23,800
02/10/2025 28,000 0 (0%) 52 1.24 0 0 28,000 32,200 23,800

Dữ liệu lịch sử - BSC

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