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
08/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
07/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
31/12/2025 20,100 2.1 (11.67%) 100 2.01 0 0 18,000 20,700 15,300
30/12/2025 18,000 2 (12.5%) 100 1.8 0 0 16,000 18,400 13,600
29/12/2025 16,000 0 (0%) 4,000 64 0 0 16,000 18,400 13,600
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/12/2025 16,000 0 (0%) 2,000 32 0 0 16,000 18,400 13,600
24/12/2025 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
23/12/2025 16,000 -1 (-5.88%) 25,000 400 0 0 17,000 19,500 14,500
22/12/2025 17,000 1 (6.25%) 2,000 34 0 0 16,000 18,400 13,600
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/12/2025 16,000 0 (0%) 2,000 32 0 0 16,000 22,400 9,600
15/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
12/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
10/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
09/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
08/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
05/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
01/12/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
28/11/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
27/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
17/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/10/2025 16,000 -0.2 (-1.23%) 1,700 27.2 0 0 16,200 18,600 13,800
21/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
20/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
14/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/10/2025 21,000 5 (31.25%) 2,600 42.1 0 0 16,000 22,400 9,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
29/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
26/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
25/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
24/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
23/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
22/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
19/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
18/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
17/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
16/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
15/09/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
12/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2025 16,000 0 (0%) 9,200 147.2 0 0 16,000 18,400 13,600
04/08/2025 16,000 0 (0%) 23,700 379.2 0 0 16,000 18,400 13,600
01/08/2025 16,000 0 (0%) 8,100 129.6 0 0 16,000 18,400 13,600
31/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/07/2025 16,000 0 (0%) 2,500 40 0 0 16,000 22,400 9,600
17/07/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
16/07/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
15/07/2025 16,000 0 (0%) 0 0 0 0 16,000 22,400 9,600
14/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

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