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 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/04/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/03/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/03/2026 26,000 -0.8 (-2.99%) 101 2.63 0 0 26,800 30,800 22,800
12/03/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
11/03/2026 26,800 0 (0%) 1 0.03 0 0 26,800 30,800 22,800
10/03/2026 26,800 0 (0%) 1 0.03 0 0 26,800 30,800 22,800
09/03/2026 26,800 0 (0%) 1 0.02 0 0 26,800 30,800 22,800
06/03/2026 26,800 -4.7 (-14.92%) 100 2.68 0 0 31,500 36,200 26,800
05/03/2026 31,500 -5.5 (-14.86%) 110 3.47 0 0 37,000 42,500 31,500
04/03/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
03/03/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
02/03/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
27/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
26/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
25/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/02/2026 37,000 0 (0%) 2 0.07 0 0 37,000 42,500 31,500
23/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
13/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
12/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
11/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
10/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
09/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
04/02/2026 37,000 0.1 (0.27%) 200 7.4 0 0 36,900 51,600 22,200
03/02/2026 36,900 0 (0%) 0 0 0 0 36,900 51,600 22,200
02/02/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
30/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
29/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
28/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
27/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
26/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
23/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
22/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
21/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
20/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
19/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
16/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
15/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
14/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
13/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
12/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
09/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
08/01/2026 36,900 0 (0%) 52 1.72 0 0 36,900 42,400 31,400
07/01/2026 36,900 0 (0%) 3 0.1 0 0 36,900 42,400 31,400
06/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
05/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
31/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
30/12/2025 36,900 0 (0%) 0 0 76,725 3,253.14 36,900 42,400 31,400
29/12/2025 36,900 0 (0%) 1 0.03 0 0 36,900 42,400 31,400
26/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
25/12/2025 36,900 0 (0%) 0 0 168,000 7,123.2 36,900 42,400 31,400
24/12/2025 38,000 4.5 (13.43%) 1,300 48 0 0 33,500 38,500 28,500
23/12/2025 33,500 4.1 (13.95%) 100 3.35 0 0 29,400 33,800 25,000
22/12/2025 29,400 8.4 (40%) 100 2.94 0 0 21,000 29,400 12,600
19/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
18/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
17/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
16/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
15/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
12/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
11/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
10/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
09/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/11/2025 21,000 0.5 (2.44%) 355 7.35 0 0 20,500 23,500 17,500
31/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/10/2025 20,500 0.8 (4.06%) 500 10.25 0 0 19,700 22,600 16,800
28/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/10/2025 19,700 0 (0%) 5 0.08 0 0 19,700 22,600 16,800
23/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
17/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
16/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/10/2025 19,700 0.2 (1.03%) 100 1.97 0 0 19,500 22,400 16,600
03/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600

Dữ liệu lịch sử - BSC

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