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 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
30/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
29/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
26/12/2025 51,000 0 (0%) 0 0 0 0 51,000 71,400 30,600
25/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
23/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
22/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
18/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
17/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
16/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
15/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
12/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
11/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
10/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
09/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
08/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
05/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
04/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
03/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
02/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
01/12/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
28/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
27/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
26/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
25/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
24/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
21/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
20/11/2025 51,000 0 (0%) 0 0 0 0 51,000 58,600 43,400
19/11/2025 51,000 6 (13.33%) 100 5.1 0 0 45,000 51,700 38,300
18/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
14/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
13/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
12/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
11/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
10/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/11/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
05/11/2025 45,000 -11 (-19.64%) 100 4.5 0 0 56,000 78,400 33,600
04/11/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
03/11/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
31/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
30/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
29/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
28/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
27/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
24/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
23/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
22/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
21/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
20/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
17/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
16/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
15/10/2025 56,000 0 (0%) 0 0 0 0 56,000 78,400 33,600
14/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
13/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
10/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
09/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
08/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
07/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
06/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
03/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
02/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
01/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
30/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
29/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
26/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
25/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
24/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
23/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
22/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
19/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
18/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
17/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
16/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
15/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
12/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
11/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
10/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
09/09/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
08/09/2025 56,000 -1.3 (-2.27%) 100 5.6 0 0 57,300 65,800 48,800
05/09/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
04/09/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
03/09/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
29/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
28/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
27/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
26/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
25/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
22/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
21/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
20/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
19/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
18/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
15/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
14/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
13/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
12/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
11/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
08/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
07/08/2025 57,300 2.3 (4.18%) 100 5.73 0 0 55,000 63,200 46,800
06/08/2025 55,000 -2.3 (-4.01%) 100 5.5 0 0 57,300 65,800 48,800
05/08/2025 57,300 0 (0%) 100 5.73 0 0 57,300 65,800 48,800
04/08/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
01/08/2025 57,300 3.2 (5.91%) 100 5.73 0 0 54,100 62,200 46,000
31/07/2025 57,300 0 (0%) 300 16.23 0 0 57,300 65,800 48,800
30/07/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
29/07/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
28/07/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
25/07/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
24/07/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
23/07/2025 57,300 0 (0%) 0 0 0 0 57,300 65,800 48,800
22/07/2025 57,500 7.5 (15%) 200 11.45 0 0 50,000 57,500 42,500
21/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
18/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
17/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
16/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
15/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
14/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
11/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
10/07/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
09/07/2025 50,000 0 (0%) 100 5 0 0 50,000 57,500 42,500
08/07/2025 50,000 5 (11.11%) 100 5 0 0 45,000 51,700 38,300
07/07/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
04/07/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/07/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
02/07/2025 45,000 -7 (-13.46%) 200 9 0 0 52,000 59,800 44,200

Dữ liệu lịch sử - BSC

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