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
27/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
26/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
23/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
22/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
21/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
20/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
19/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
16/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
15/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
14/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
13/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
12/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
09/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
08/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
07/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
06/01/2026 17,100 0 (0%) 0 0 0 0 17,100 23,900 10,300
05/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
31/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
24/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
05/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
04/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/11/2025 17,100 -1.1 (-6.04%) 100 1.71 0 0 18,200 20,900 15,500
25/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
20/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
19/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
18/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
17/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
14/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
13/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
11/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
07/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
06/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
04/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
31/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
30/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
29/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/10/2025 18,200 0 (0%) 100 1.82 0 0 18,200 20,900 15,500
23/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/10/2025 18,200 -0.9 (-4.71%) 100 1.82 0 0 19,100 21,900 16,300
21/10/2025 19,300 0 (0%) 500 9.54 1,088 21.76 19,300 22,100 16,500
20/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
15/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
13/10/2025 19,300 0 (0%) 6,000 115.8 0 0 19,300 22,100 16,500
10/10/2025 19,300 1.1 (6.04%) 200 3.86 0 0 18,200 20,900 15,500
09/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
08/10/2025 18,200 0.3 (1.68%) 200 3.64 0 0 17,900 20,500 15,300
07/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/10/2025 18,000 0.3 (1.69%) 200 3.57 0 0 17,700 20,300 15,100
03/10/2025 17,700 0 (0%) 3,000 53.1 0 0 17,700 20,300 15,100
02/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
01/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/09/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/09/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/09/2025 17,700 0 (0%) 1,000 17.65 0 0 17,700 20,300 15,100
25/09/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/09/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/09/2025 18,100 2.3 (14.56%) 2,700 47.7 0 0 15,800 18,100 13,500
22/09/2025 15,800 2 (14.49%) 100 1.58 0 0 13,800 15,800 11,800
19/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/09/2025 13,800 1.8 (15%) 3,900 53.82 0 0 12,000 13,800 10,200
17/09/2025 12,000 1.5 (14.29%) 3,100 37.2 0 0 10,500 12,000 9,000
16/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/09/2025 10,500 -7 (-40%) 100 1.05 0 0 17,500 24,500 10,500
05/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/08/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/07/2025 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
28/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900

Dữ liệu lịch sử - BSC

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