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
03/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
02/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/04/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/03/2026 17,700 0 (0%) 300 5.31 0 0 17,700 20,300 15,100
24/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
17/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
13/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
12/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
11/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
10/03/2026 17,700 0 (0%) 100 1.77 0 0 17,700 20,300 15,100
09/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
06/03/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/03/2026 17,700 0 (0%) 900 15.93 0 0 17,700 20,300 15,100
04/03/2026 17,700 -0.3 (-1.67%) 400 7.08 0 0 18,000 20,700 15,300
03/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 17,600 -3.1 (-14.98%) 1,700 30.61 0 0 20,700 23,800 17,600
23/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/02/2026 20,700 2.6 (14.36%) 100 2.07 0 0 18,100 20,800 15,400
12/02/2026 18,100 5.1 (39.23%) 100 1.81 0 0 13,000 18,200 7,800
11/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
05/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
17/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/12/2025 13,000 0.4 (3.17%) 100 1.3 0 0 12,600 14,400 10,800
15/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
10/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
05/12/2025 12,600 -1.4 (-10%) 200 2.52 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/11/2025 13,800 0 (0%) 1,200 16.76 0 0 13,800 15,800 11,800
10/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
07/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/11/2025 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
05/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/11/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
03/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
31/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
30/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
22/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
20/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/10/2025 13,800 1 (7.81%) 1,000 13.8 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 20 0.28 0 0 12,800 14,700 10,900
10/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
08/10/2025 12,800 -1 (-7.25%) 700 8.96 0 0 13,800 15,800 11,800
07/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh