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
31/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
29/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
26/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
25/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/12/2025 19,200 0 (0%) 20 0.37 0 0 19,200 22,000 16,400
19/12/2025 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 21,800 16,200
18/12/2025 19,000 -1.4 (-6.86%) 230 4.38 0 0 20,400 23,400 17,400
17/12/2025 20,400 1.1 (5.7%) 120 2.43 0 0 19,300 22,100 16,500
16/12/2025 19,300 0.4 (2.12%) 108 2.08 0 0 18,900 21,700 16,100
15/12/2025 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
12/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
11/12/2025 18,900 0 (0%) 11 0.2 0 0 18,900 21,700 16,100
10/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/12/2025 18,900 0 (0%) 1,200 22.7 0 0 18,900 21,700 16,100
05/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/12/2025 18,500 0.3 (1.65%) 11,900 225.15 0 0 18,200 20,900 15,500
03/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
02/12/2025 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 23,000 17,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/11/2025 20,000 2.2 (12.36%) 1,008 20.1 0 0 17,800 20,400 15,200
27/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/11/2025 18,000 -2.4 (-11.76%) 309 5.51 0 0 20,400 23,400 17,400
24/11/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
21/11/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/11/2025 20,400 2.1 (11.48%) 110 2.23 0 0 18,300 21,000 15,600
19/11/2025 18,200 -2 (-9.9%) 200 3.65 0 0 20,200 23,200 17,200
18/11/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/11/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/11/2025 20,200 0 (0%) 10 0.19 0 0 20,200 23,200 17,200
13/11/2025 22,000 -0.1 (-0.45%) 409 8.16 200,000 5,080 22,100 25,400 18,800
12/11/2025 22,500 2.8 (14.21%) 516 11.35 0 0 19,700 22,600 16,800
11/11/2025 20,500 2.5 (13.89%) 2,100 41.44 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 5,700 102.6 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 7,500 135 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 2,200 39.6 0 0 18,000 20,700 15,300
29/10/2025 18,000 -0.2 (-1.1%) 7,805 140.49 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%) 0 0 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 (0%) 0 0 0 0 18,200 20,900 15,500
21/10/2025 18,200 1 (5.81%) 100 1.82 0 0 17,200 19,700 14,700
20/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/10/2025 18,000 -0.2 (-1.1%) 2,300 39.6 0 0 18,200 20,900 15,500
16/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
15/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
14/10/2025 17,700 -1.2 (-6.35%) 200 3.63 0 0 18,900 21,700 16,100
13/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
07/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
06/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
01/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
25/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
23/09/2025 18,900 0 (0%) 1 0.02 0 0 18,900 21,700 16,100
22/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
19/09/2025 18,900 0 (0%) 2 0.04 0 0 18,900 21,700 16,100
18/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
17/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
16/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
15/09/2025 18,900 0 (0%) 1 0.02 0 0 18,900 21,700 16,100
12/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
11/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/09/2025 18,900 -0.1 (-0.53%) 100 1.89 0 0 19,000 21,800 16,200
08/09/2025 19,000 0.5 (2.7%) 101 1.92 0 0 18,500 21,200 15,800
05/09/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/09/2025 18,500 0.5 (2.78%) 2,000 37 0 0 18,000 20,700 15,300
03/09/2025 18,000 0 (0%) 201 3.62 0 0 18,000 20,700 15,300
29/08/2025 18,000 0 (0%) 10 0.18 0 0 18,000 20,700 15,300
28/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/08/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
22/08/2025 18,000 -0.5 (-2.7%) 8,310 149.78 0 0 18,500 21,200 15,800
21/08/2025 18,500 -0.5 (-2.63%) 200 3.7 0 0 19,000 21,800 16,200
20/08/2025 19,000 0 (0%) 400 7.6 0 0 19,000 21,800 16,200
19/08/2025 19,000 0 (0%) 1,600 30.4 0 0 19,000 21,800 16,200
18/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/08/2025 19,000 0 (0%) 11 0.21 0 0 19,000 21,800 16,200
14/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/08/2025 19,000 1 (5.56%) 600 11.4 0 0 18,000 20,700 15,300
11/08/2025 18,000 0 (0%) 63,000 1,134 0 0 18,000 20,700 15,300
08/08/2025 18,200 0.2 (1.11%) 31,600 570.15 0 0 18,000 20,700 15,300
07/08/2025 18,000 0 (0%) 905 16.29 0 0 18,000 20,700 15,300
06/08/2025 18,000 -0.6 (-3.23%) 13,600 244.8 0 0 18,600 21,300 15,900
05/08/2025 18,900 -0.1 (-0.53%) 10,000 185.76 0 0 19,000 21,800 16,200
04/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
31/07/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/07/2025 19,000 0 (0%) 1,400 26.6 0 0 19,000 21,800 16,200
29/07/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/07/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/07/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/07/2025 19,000 0.1 (0.53%) 100 1.9 0 0 18,900 21,700 16,100
23/07/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
22/07/2025 18,900 0 (0%) 1,600 30.3 0 0 18,900 21,700 16,100
21/07/2025 19,000 0 (0%) 1,600 30.3 0 0 19,000 21,800 16,200
18/07/2025 19,000 0 (0%) 400 7.6 0 0 19,000 21,800 16,200
17/07/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
16/07/2025 19,000 -1 (-5%) 2,000 38 0 0 20,000 23,000 17,000
15/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/07/2025 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
11/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/07/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/07/2025 20,000 1 (5.26%) 3,000 60 0 0 19,000 21,800 16,200
07/07/2025 19,000 -0.3 (-1.55%) 2,000 38 0 0 19,300 22,100 16,500
04/07/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
03/07/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/07/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500

Dữ liệu lịch sử - BSC

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