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 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
07/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
05/01/2026 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
29/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
23/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/12/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
16/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/12/2025 15,000 0 (0%) 10 0.13 0 0 15,000 17,200 12,800
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/11/2025 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/11/2025 15,000 0 (0%) 1 0.01 0 0 15,000 17,200 12,800
03/11/2025 15,000 0 (0%) 5 0.06 0 0 15,000 17,200 12,800
31/10/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
30/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/10/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
08/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/10/2025 14,700 -2.5 (-14.53%) 400 5.99 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%) 400 6.88 0 0 17,200 19,700 14,700
24/09/2025 17,800 2.2 (14.1%) 2,000 35.6 0 0 15,600 17,900 13,300
23/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
18/09/2025 15,600 0.4 (2.63%) 300 4.68 0 0 15,200 17,400 13,000
17/09/2025 15,200 1.1 (7.8%) 100 1.52 0 0 14,100 16,200 12,000
16/09/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/09/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
12/09/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
11/09/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
10/09/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/09/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
08/09/2025 14,100 0.1 (0.71%) 700 9.87 0 0 14,000 16,100 11,900
05/09/2025 14,000 0 (0%) 1 0.02 0 0 14,000 16,100 11,900
04/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/08/2025 14,000 -1.1 (-7.28%) 300 4.21 0 0 15,100 17,300 12,900
06/08/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
05/08/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/08/2025 15,100 0 (0%) 6,020 90.9 0 0 15,100 17,300 12,900
01/08/2025 15,100 0 (0%) 127 1.92 0 0 15,100 17,300 12,900
31/07/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
30/07/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/07/2025 15,100 -0.1 (-0.66%) 100 1.51 0 0 15,200 17,400 13,000
28/07/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/07/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/07/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/07/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/07/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/07/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/07/2025 15,200 0 (0%) 300 4.56 0 0 15,200 17,400 13,000
17/07/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
16/07/2025 15,200 0.2 (1.33%) 200 3.04 0 0 15,000 17,200 12,800
15/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/07/2025 15,000 0 (0%) 10 0.15 0 0 15,000 17,200 12,800
08/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800

Dữ liệu lịch sử - BSC

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