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 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/12/2025 26,500 0 (0%) 5,500 145.75 0 0 26,500 30,400 22,600
29/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/12/2025 26,500 0 (0%) 21 0.56 0 0 26,500 30,400 22,600
23/12/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
22/12/2025 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
19/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
18/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
17/12/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
16/12/2025 26,500 0 (0%) 1,500 39.75 0 0 26,500 30,400 22,600
15/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
12/12/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 2,000 53 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 2,000 53 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 2 0.05 0 0 26,500 30,400 22,600
25/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/11/2025 26,500 0 (0%) 1,700 45.05 0 0 26,500 30,400 22,600
21/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
20/11/2025 26,500 0 (0%) 300 7.95 0 0 26,500 30,400 22,600
19/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/11/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
14/11/2025 26,500 0 (0%) 2,200 58.3 0 0 26,500 30,400 22,600
13/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
12/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
11/11/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
10/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/11/2025 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
05/11/2025 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
04/11/2025 26,500 0 (0%) 1 0.02 0 0 26,500 30,400 22,600
03/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
31/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/10/2025 26,500 0 (0%) 3 0.07 0 0 26,500 30,400 22,600
28/10/2025 26,500 0 (0%) 500 13.26 0 0 26,500 30,400 22,600
27/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/10/2025 26,500 0 (0%) 650 17.23 0 0 26,500 30,400 22,600
23/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/10/2025 26,500 0.5 (1.92%) 800 21.2 0 0 26,000 29,900 22,100
21/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/10/2025 26,000 1 (4%) 100 2.6 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 80 1.92 0 0 25,000 28,700 21,300
15/10/2025 25,000 -1.5 (-5.66%) 100 2.5 0 0 26,500 30,400 22,600
14/10/2025 26,500 -0.1 (-0.38%) 800 21.21 0 0 26,600 30,500 22,700
13/10/2025 26,600 0.1 (0.38%) 3,200 85.12 0 0 26,500 30,400 22,600
10/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/10/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
08/10/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
07/10/2025 26,500 0 (0%) 1,400 37.1 0 0 26,500 30,400 22,600
06/10/2025 26,500 0.5 (1.92%) 1,800 47.7 0 0 26,000 29,900 22,100
03/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/09/2025 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
29/09/2025 26,000 -1 (-3.7%) 300 7.8 0 0 27,000 31,000 23,000
26/09/2025 27,000 0.5 (1.89%) 100 2.7 0 0 26,500 30,400 22,600
25/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
16/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/09/2025 26,500 0 (0%) 2,200 58.3 0 0 26,500 30,400 22,600
10/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/09/2025 26,500 -0.5 (-1.85%) 4,000 106 0 0 27,000 31,000 23,000
08/09/2025 27,000 0.5 (1.89%) 1,500 40.5 0 0 26,500 30,400 22,600
05/09/2025 26,500 0 (0%) 1,801 47.73 0 0 26,500 30,400 22,600
04/09/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
03/09/2025 26,500 0 (0%) 1,000 26.5 0 0 26,500 30,400 22,600
29/08/2025 26,500 0 (0%) 900 23.85 0 0 26,500 30,400 22,600
28/08/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/08/2025 26,500 0 (0%) 500 13.25 0 0 26,500 30,400 22,600
26/08/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/08/2025 26,500 0 (0%) 1,800 47.7 0 0 26,500 30,400 22,600
22/08/2025 26,500 0 (0%) 8,000 211.7 0 0 26,500 30,400 22,600
21/08/2025 26,500 -0.5 (-1.85%) 2,800 74.2 0 0 27,000 31,000 23,000
20/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/08/2025 27,000 2 (8%) 201 5.43 0 0 25,000 28,700 21,300
13/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/08/2025 25,000 0 (0%) 20 0.5 0 0 25,000 28,700 21,300
11/08/2025 25,000 0 (0%) 9 0.23 0 0 25,000 28,700 21,300
08/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/08/2025 27,100 0 (0%) 12,300 308.01 0 0 27,100 31,100 23,100
04/08/2025 27,100 0 (0%) 3,400 92.14 0 0 27,100 31,100 23,100
01/08/2025 27,100 0 (0%) 7,000 189.7 0 0 27,100 31,100 23,100
31/07/2025 27,100 0 (0%) 1,290 34.95 0 0 27,100 31,100 23,100
30/07/2025 27,100 0 (0%) 1,000 27.1 0 0 27,100 31,100 23,100
29/07/2025 27,100 0 (0%) 2,200 59.53 0 0 27,100 31,100 23,100
28/07/2025 27,100 0.1 (0.37%) 1,001 27.13 0 0 27,000 31,000 23,000
25/07/2025 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
24/07/2025 27,000 0 (0%) 3,100 83.7 0 0 27,000 31,000 23,000
23/07/2025 27,000 0 (0%) 1,300 35.1 0 0 27,000 31,000 23,000
22/07/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
21/07/2025 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
18/07/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/07/2025 23,500 0 (0%) 1 0.02 0 0 23,500 27,000 20,000
16/07/2025 23,500 -3.5 (-12.96%) 15,000 352.5 0 0 27,000 31,000 23,000
15/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000

Dữ liệu lịch sử - BSC

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