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 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
30/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/12/2025 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
26/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
19/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
18/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
16/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
12/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/12/2025 18,300 0 (0%) 6 0.11 0 0 18,300 21,000 15,600
10/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/12/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/12/2025 18,300 0 (0%) 100 1.83 0 0 18,300 25,600 11,000
04/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
03/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
02/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
01/12/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
28/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
27/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
26/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
25/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
24/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
21/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
20/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
19/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
18/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
14/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
13/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
12/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
11/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
10/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
07/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
06/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
05/11/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
04/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/11/2025 18,300 0 (0%) 16 0.29 0 0 18,300 21,000 15,600
31/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
30/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/10/2025 18,300 0 (0%) 6 0.11 0 0 18,300 21,000 15,600
28/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
20/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
17/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
16/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
15/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
13/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
10/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
09/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
07/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
02/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
01/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
30/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/09/2025 18,300 2.2 (13.66%) 105 1.92 0 0 16,100 18,500 13,700
26/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/09/2025 16,100 0 (0%) 2 0.04 0 0 16,100 18,500 13,700
24/09/2025 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
23/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
17/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
15/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/09/2025 16,100 0 (0%) 5 0.08 0 0 16,100 18,500 13,700
11/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/09/2025 16,100 2.1 (15%) 600 9.66 0 0 14,000 16,100 11,900
09/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2025 14,000 -2 (-12.5%) 100 1.4 0 0 16,000 18,400 13,600
05/09/2025 16,000 1.4 (9.59%) 4,501 72.02 0 0 14,600 16,700 12,500
04/09/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
03/09/2025 15,000 -1.8 (-10.71%) 2,500 36.55 0 0 16,800 19,300 14,300
29/08/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/08/2025 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
27/08/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/08/2025 16,800 0 (0%) 2 0.03 0 0 16,800 19,300 14,300
25/08/2025 16,800 -0.2 (-1.18%) 6,040 101.68 0 0 17,000 19,500 14,500
22/08/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/08/2025 17,000 -1.4 (-7.61%) 200 3.4 0 0 18,400 21,100 15,700
20/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
18/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
15/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
14/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
13/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
12/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
11/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
08/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
07/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
06/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
05/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
04/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
01/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
31/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
29/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
28/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
25/07/2025 17,100 0.1 (0.59%) 27,500 534.33 0 0 17,000 19,500 14,500
24/07/2025 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
23/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/07/2025 17,000 -1 (-5.56%) 300 5.1 0 0 18,000 20,700 15,300
21/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2025 18,000 0.5 (2.86%) 1,002 18.04 0 0 17,500 20,100 14,900
16/07/2025 17,500 0 (0%) 7 0.12 0 0 17,500 20,100 14,900
15/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/07/2025 17,500 0 (0%) 500 8.75 0 0 17,500 20,100 14,900
11/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/07/2025 17,500 0.5 (2.94%) 400 7 0 0 17,000 19,500 14,500
08/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Dữ liệu lịch sử - BSC

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