Cổ phiếu
Báo cáo
Tin tức
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
30/12/2025 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
29/12/2025 13,500 0 (0%) 5 0.06 3,503,000 40,284.5 13,500 15,500 11,500
26/12/2025 13,500 0 (0%) 400 5.4 0 0 13,500 15,500 11,500
25/12/2025 13,600 0.1 (0.74%) 400 5.41 0 0 13,500 15,500 11,500
24/12/2025 13,500 -2.1 (-13.46%) 2,600 35.07 2,200 29.26 15,600 17,900 13,300
23/12/2025 15,600 -2.7 (-14.75%) 605 9.46 0 0 18,300 21,000 15,600
22/12/2025 15,700 -2.7 (-14.67%) 3,400 62.31 269,800 5,692.78 18,400 21,100 15,700
19/12/2025 18,400 -3.2 (-14.81%) 301 5.54 3,148,200 78,075.36 21,600 24,800 18,400
18/12/2025 20,000 1 (5.26%) 50,701 1,097.28 0 0 19,000 21,800 16,200
17/12/2025 14,500 -2.3 (-13.69%) 26,007 493.61 0 0 16,800 19,300 14,300
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/12/2025 16,600 1.9 (12.93%) 5,305 89.05 0 0 14,700 16,900 12,500
12/12/2025 14,800 1.8 (13.85%) 6,000 88.38 0 0 13,000 14,900 11,100
11/12/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/12/2025 13,000 0 (0%) 2 0.02 0 0 13,000 14,900 11,100
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/11/2025 13,000 -0.6 (-4.41%) 100 1.3 0 0 13,600 15,600 11,600
25/11/2025 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
24/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
21/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
18/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
17/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/11/2025 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
03/11/2025 13,600 1.6 (13.33%) 100 1.36 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/10/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/10/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/10/2025 12,000 -1 (-7.69%) 2,100 25.2 0 0 13,000 18,200 7,800
30/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
29/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
26/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
25/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 18,200 7,800
23/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/09/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
04/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/09/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
29/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2025 13,000 -0.2 (-1.52%) 2,704 35.15 0 0 13,200 15,100 11,300
13/08/2025 13,000 -0.6 (-4.41%) 2,101 27.63 0 0 13,600 15,600 11,600
12/08/2025 13,600 0 (0%) 3,300 44.88 0 0 13,600 15,600 11,600
11/08/2025 13,600 1.5 (12.4%) 124 1.67 0 0 12,100 13,900 10,300
08/08/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
07/08/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/08/2025 12,100 -0.1 (-0.82%) 200 2.42 0 0 12,200 14,000 10,400
05/08/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/08/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
01/08/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
28/07/2025 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
25/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/07/2025 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
22/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/07/2025 12,200 0 (0%) 2 0.03 0 0 12,200 14,000 10,400
16/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/07/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
14/07/2025 12,200 0.2 (1.67%) 200 2.43 0 0 12,000 13,800 10,200
11/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/07/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
09/07/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
08/07/2025 12,000 0 (0%) 2 0.02 0 0 12,000 13,800 10,200
07/07/2025 12,000 0.2 (1.69%) 100 1.2 0 0 11,800 13,500 10,100
04/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
03/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
02/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
30/06/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100

Dữ liệu lịch sử - BSC

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