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 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/01/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
31/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
30/12/2025 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
29/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/12/2025 18,600 -3.2 (-14.68%) 506 9.41 0 0 21,800 25,000 18,600
24/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/12/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
22/12/2025 21,800 -0.2 (-0.91%) 100 2.18 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 3 0.07 0 0 22,000 25,300 18,700
18/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/12/2025 22,000 0 (0%) 500 11 0 0 22,000 25,300 18,700
08/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/12/2025 22,000 0 (0%) 10 0.22 0 0 22,000 25,300 18,700
04/12/2025 22,000 2.7 (13.99%) 100 2.2 0 0 19,300 22,100 16,500
03/12/2025 19,300 0 (0%) 2,200 42.46 0 0 19,300 22,100 16,500
02/12/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
01/12/2025 19,300 0 (0%) 3 0.06 0 0 19,300 22,100 16,500
28/11/2025 19,300 0 (0%) 100 1.93 0 0 19,300 22,100 16,500
27/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
26/11/2025 19,300 0 (0%) 201 3.88 0 0 19,300 22,100 16,500
25/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
24/11/2025 19,300 0.1 (0.52%) 400 7.72 0 0 19,200 22,000 16,400
21/11/2025 19,200 0 (0%) 2,200 42.13 0 0 19,200 22,000 16,400
20/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
19/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
18/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/11/2025 19,200 0 (0%) 3 0.06 0 0 19,200 22,000 16,400
14/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
13/11/2025 19,200 0 (0%) 7 0.13 0 0 19,200 22,000 16,400
12/11/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
11/11/2025 19,200 2.2 (12.94%) 101 1.94 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 1,101 18.72 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 1,100 18.7 0 0 17,000 19,500 14,500
04/11/2025 17,000 0 (0%) 201 3.42 0 0 17,000 19,500 14,500
03/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0.2 (1.19%) 300 5.1 0 0 16,800 19,300 14,300
29/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/10/2025 16,800 2.1 (14.29%) 2,101 35.3 0 0 14,700 16,900 12,500
24/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/10/2025 14,700 0 (0%) 8 0.1 0 0 14,700 16,900 12,500
17/10/2025 14,700 0 (0%) 1,600 23.52 0 0 14,700 16,900 12,500
16/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/10/2025 14,700 -2.5 (-14.53%) 600 8.82 0 0 17,200 19,700 14,700
14/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
13/10/2025 17,200 0 (0%) 1 0.01 0 0 17,200 19,700 14,700
10/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
09/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
02/10/2025 17,200 0 (0%) 39 0.58 0 0 17,200 19,700 14,700
01/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
24/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
19/09/2025 17,200 0 (0%) 4 0.07 0 0 17,200 19,700 14,700
18/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/09/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
16/09/2025 17,200 0 (0%) 100 1.72 0 0 17,200 19,700 14,700
15/09/2025 17,200 2.2 (14.67%) 105 1.81 0 0 15,000 17,200 12,800
12/09/2025 15,000 0 (0%) 26 0.39 0 0 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 22 0.33 0 0 15,000 17,200 12,800
09/09/2025 15,000 0 (0%) 6 0.09 0 0 15,000 17,200 12,800
08/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/09/2025 15,000 0 (0%) 301 4.52 0 0 15,000 17,200 12,800
04/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2025 15,000 0 (0%) 202 3.03 0 0 15,000 17,200 12,800
29/08/2025 15,000 -0.7 (-4.46%) 110 1.66 0 0 15,700 18,000 13,400
28/08/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
27/08/2025 15,800 0 (0%) 2,708 42.54 0 0 15,800 18,100 13,500
26/08/2025 15,800 0 (0%) 9 0.14 0 0 15,800 18,100 13,500
25/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/08/2025 15,800 0.3 (1.94%) 310 4.9 0 0 15,500 17,800 13,200
20/08/2025 15,500 -2.5 (-13.89%) 1,200 18.6 0 0 18,000 20,700 15,300
19/08/2025 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
18/08/2025 18,000 0 (0%) 300 5.4 0 0 18,000 20,700 15,300
15/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2025 18,000 0 (0%) 900 16.2 0 0 18,000 20,700 15,300
12/08/2025 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
11/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/08/2025 18,000 0 (0%) 2,300 41.4 0 0 18,000 20,700 15,300
04/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/07/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
29/07/2025 18,000 -2 (-10%) 2,401 43.22 0 0 20,000 23,000 17,000
28/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/07/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
23/07/2025 20,000 0 (0%) 7 0.13 0 0 20,000 23,000 17,000
22/07/2025 20,000 -1.7 (-7.83%) 114 2.26 0 0 21,700 24,900 18,500
21/07/2025 21,700 0.7 (3.33%) 105 2.27 0 0 21,000 24,100 17,900
18/07/2025 21,000 2.7 (14.75%) 2,510 52.71 957,300 20,103.3 18,300 21,000 15,600
17/07/2025 18,300 0 (0%) 808 14.79 0 0 18,300 21,000 15,600
16/07/2025 18,300 2.3 (14.38%) 1,201 21.99 0 0 16,000 18,400 13,600
15/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/07/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
11/07/2025 16,000 0 (0%) 1 0.01 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%) 700 11.2 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