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
09/02/2026 19,500 2 (11.43%) 100 1.95 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/02/2026 17,500 -3 (-14.63%) 600 10.51 0 0 20,500 23,500 17,500
03/02/2026 20,500 -0.8 (-3.76%) 100 2.05 0 0 21,300 24,400 18,200
02/02/2026 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
30/01/2026 21,300 -3.7 (-14.8%) 100 2.13 0 0 25,000 28,700 21,300
29/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/01/2026 25,000 0.7 (2.88%) 100 2.5 0 0 24,300 27,900 20,700
16/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
15/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
14/01/2026 24,300 0 (0%) 101 2.46 0 0 24,300 27,900 20,700
13/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
12/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
09/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
08/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
07/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
06/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
05/01/2026 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
31/12/2025 24,300 -1.7 (-6.54%) 210 5.16 110,000 2,750 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 -2.5 (-8.77%) 100 2.6 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
19/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
18/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
17/12/2025 28,500 0 (0%) 5 0.15 0 0 28,500 32,700 24,300
16/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
15/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/12/2025 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
11/12/2025 29,000 0 (0%) 8 0.27 0 0 29,000 33,300 24,700
10/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
27/11/2025 29,000 0 (0%) 104 3.01 0 0 29,000 33,300 24,700
26/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
21/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
17/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
13/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
11/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
10/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
07/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
31/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
27/10/2025 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
24/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
21/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
17/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
16/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/10/2025 29,000 0 (0%) 0 0 66,000 2,046 29,000 33,300 24,700
14/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
13/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
10/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/10/2025 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
07/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
06/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
02/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/09/2025 29,000 0 (0%) 100 2.9 0 0 29,000 33,300 24,700
29/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
24/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
23/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
17/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
16/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
11/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
10/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
09/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
08/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
05/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/09/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
29/08/2025 29,000 0 (0%) 100 2.9 0 0 29,000 40,600 17,400
28/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
27/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
26/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
25/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
22/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
21/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
20/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
18/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
15/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
13/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
12/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
11/08/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700

Dữ liệu lịch sử - BSC

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