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 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
01/04/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
31/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
30/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
25/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
24/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
23/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
20/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
19/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
17/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
16/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
13/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
12/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
11/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
10/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
09/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
06/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
05/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
04/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
03/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
02/03/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
25/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
24/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
23/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
13/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
12/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
11/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
10/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
09/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
06/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
05/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
04/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
03/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
02/02/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
30/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
29/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
28/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
27/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
23/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
22/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
21/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
20/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
19/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
16/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
15/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
14/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
13/01/2026 27,100 0 (0%) 14,032 380.35 0 0 27,100 29,800 24,400
12/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
09/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
08/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
07/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
06/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
05/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
31/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
30/12/2025 27,100 0 (0%) 1 0.03 0 0 27,100 29,800 24,400
29/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/12/2025 27,100 0 (0%) 9 0.24 0 0 27,100 29,800 24,400
25/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
24/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
23/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
22/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
19/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
17/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
16/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
15/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
12/12/2025 27,100 -2.5 (-8.45%) 100 2.71 0 0 29,600 32,500 26,700
11/12/2025 29,600 -3 (-9.2%) 100 2.96 0 0 32,600 35,800 29,400
10/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
09/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
08/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
05/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
04/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
03/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
02/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
01/12/2025 32,600 0 (0%) 1 0.04 0 0 32,600 35,800 29,400
28/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
27/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
26/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
25/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
24/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
21/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
20/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
19/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
18/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
17/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
14/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
13/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
12/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
11/11/2025 32,600 0 (0%) 1 0.04 0 0 32,600 35,800 29,400
10/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
07/11/2025 32,600 0 (0%) 2 0.07 0 0 32,600 35,800 29,400
06/11/2025 32,600 -3.5 (-9.7%) 100 3.26 0 0 36,100 39,700 32,500
05/11/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
04/11/2025 36,100 0 (0%) 3 0.11 0 0 36,100 39,700 32,500
03/11/2025 36,100 0 (0%) 2 0.08 0 0 36,100 39,700 32,500
31/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
30/10/2025 36,100 -3.8 (-9.52%) 100 3.61 0 0 39,900 43,800 36,000
29/10/2025 39,900 0 (0%) 0 0 0 0 39,900 43,800 36,000
28/10/2025 39,900 0 (0%) 0 0 0 0 39,900 43,800 36,000
27/10/2025 39,900 0 (0%) 0 0 0 0 39,900 43,800 36,000
24/10/2025 39,900 -4.4 (-9.93%) 103 4.11 0 0 44,300 48,700 39,900
23/10/2025 44,300 -2.5 (-5.34%) 22,400 1,149.94 0 0 46,800 51,400 42,200
22/10/2025 46,800 4.1 (9.6%) 100 4.68 0 0 42,700 46,900 38,500
21/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
20/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
17/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
16/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
15/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
14/10/2025 42,700 3.8 (9.77%) 500 20.97 0 0 38,900 42,700 35,100
13/10/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
10/10/2025 38,900 3.5 (9.89%) 100 3.89 0 0 35,400 38,900 31,900
09/10/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
08/10/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
07/10/2025 35,400 0 (0%) 1 0.04 0 0 35,400 38,900 31,900
06/10/2025 35,400 3.2 (9.94%) 100 3.54 300,000 8,700 32,200 35,400 29,000
03/10/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000

Dữ liệu lịch sử - BSC

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