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 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 43 0.74 0 0 15,000 17,200 12,800
27/03/2026 15,000 -2.4 (-13.79%) 1,025 15.5 0 0 17,400 20,000 14,800
26/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/03/2026 17,000 -1.1 (-6.08%) 4,700 81.8 0 0 18,100 20,800 15,400
20/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 18,100 -2.6 (-12.56%) 9,500 171.55 0 0 20,700 23,800 17,600
13/03/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
12/03/2026 20,700 0 (0%) 3 0.06 0 0 20,700 23,800 17,600
11/03/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/03/2026 20,700 0.7 (3.5%) 200 4.14 0 0 20,000 23,000 17,000
09/03/2026 20,000 2.6 (14.94%) 200 4 0 0 17,400 20,000 14,800
06/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/03/2026 17,400 -3 (-14.71%) 300 5.22 0 0 20,400 23,400 17,400
04/03/2026 20,400 -3.6 (-15%) 1,000 20.4 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/02/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
04/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/02/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
02/02/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/01/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
26/01/2026 24,000 0 (0%) 507 12.16 0 0 24,000 27,600 20,400
23/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/01/2026 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
16/01/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
15/01/2026 24,000 0 (0%) 505 12.12 0 0 24,000 27,600 20,400
14/01/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
13/01/2026 24,000 -0.5 (-2.04%) 500 12 0 0 24,500 28,100 20,900
12/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
09/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
08/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
06/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
05/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
31/12/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
30/12/2025 24,500 0.5 (2.08%) 1,001 24.52 0 0 24,000 27,600 20,400
29/12/2025 24,000 0 (0%) 200 4.8 0 0 24,000 27,600 20,400
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/12/2025 24,000 1.4 (6.19%) 610 14.63 0 0 22,600 25,900 19,300
24/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/12/2025 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/12/2025 23,000 0.5 (2.22%) 500 11.5 0 0 22,500 25,800 19,200
09/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/12/2025 22,500 0.3 (1.35%) 500 11.25 0 0 22,200 25,500 18,900
05/12/2025 22,200 -0.3 (-1.33%) 1,100 24.4 0 0 22,500 25,800 19,200
04/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
01/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
28/11/2025 22,500 2.9 (14.8%) 102 2.29 0 0 19,600 22,500 16,700
27/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
26/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
24/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/11/2025 19,600 -3.4 (-14.78%) 200 3.92 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 2.5 (12.2%) 101 2.32 0 0 20,500 23,500 17,500
13/11/2025 20,500 0.5 (2.5%) 300 6.15 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 0 0 5,128 87.18 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
03/11/2025 20,000 -1.8 (-8.26%) 100 2 0 0 21,800 25,000 18,600
31/10/2025 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
30/10/2025 19,000 2.4 (14.46%) 13,000 247 0 0 16,600 19,000 14,200
29/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/10/2025 16,600 -2.7 (-13.99%) 11,000 182.6 0 0 19,300 22,100 16,500
09/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
08/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
07/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/10/2025 19,300 2.5 (14.88%) 2,950 56.94 0 0 16,800 19,300 14,300
03/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300

Dữ liệu lịch sử - BSC

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