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
12/01/2026 14,900 0 (0%) 500 7.45 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 0 (0%) 400 5.96 0 0 14,900 17,100 12,700
06/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/01/2026 14,900 -0.1 (-0.67%) 5,600 83.2 0 0 15,000 17,200 12,800
31/12/2025 15,000 0.1 (0.67%) 1,600 24 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,900 -0.1 (-0.67%) 102 1.52 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
25/12/2025 15,000 0.3 (2.04%) 2,701 40.52 0 0 14,700 16,900 12,500
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/12/2025 14,800 -0.2 (-1.33%) 2,200 32.44 0 0 15,000 17,200 12,800
19/12/2025 14,800 -0.2 (-1.33%) 800 11.96 0 0 15,000 17,200 12,800
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/12/2025 14,900 -0.2 (-1.32%) 4,300 64.61 0 0 15,100 17,300 12,900
16/12/2025 15,100 0 (0%) 700 10.57 0 0 15,100 17,300 12,900
15/12/2025 15,100 0 (0%) 4,000 60.3 0 0 15,100 17,300 12,900
12/12/2025 15,100 -0.9 (-5.63%) 4,450 67.2 0 0 16,000 18,400 13,600
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/12/2025 16,000 0 (0%) 2,301 36.77 0 0 16,000 18,400 13,600
09/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/12/2025 16,000 0.9 (5.96%) 400 6.4 0 0 15,100 17,300 12,900
28/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
25/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
19/11/2025 15,100 0 (0%) 200 3.02 0 0 15,100 17,300 12,900
18/11/2025 15,200 0 (0%) 2,700 40.74 0 0 15,200 17,400 13,000
17/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/11/2025 15,600 -0.3 (-1.89%) 1,300 19.73 0 0 15,900 18,200 13,600
11/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
07/11/2025 15,900 -1 (-5.92%) 2,700 42.93 0 0 16,900 19,400 14,400
06/11/2025 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
05/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/11/2025 16,900 0 (0%) 1 0.01 0 0 16,900 19,400 14,400
03/11/2025 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
31/10/2025 16,900 0.4 (2.42%) 400 6.76 0 0 16,500 18,900 14,100
30/10/2025 16,500 0.2 (1.23%) 300 4.95 0 0 16,300 18,700 13,900
29/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/10/2025 16,300 -0.2 (-1.21%) 500 8.15 0 0 16,500 18,900 14,100
23/10/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
22/10/2025 16,500 0.2 (1.23%) 9,100 150.13 0 0 16,300 18,700 13,900
21/10/2025 16,500 0.2 (1.23%) 14,400 234.86 0 0 16,300 18,700 13,900
20/10/2025 16,800 0.6 (3.7%) 5,200 84.78 0 0 16,200 18,600 13,800
17/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/10/2025 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
15/10/2025 16,200 -0.6 (-3.57%) 100 1.62 0 0 16,800 19,300 14,300
14/10/2025 16,800 1.2 (7.69%) 1,000 16.78 0 0 15,600 17,900 13,300
13/10/2025 15,400 -0.5 (-3.14%) 2,500 39.1 0 0 15,900 18,200 13,600
10/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/10/2025 15,900 0 (0%) 3 0.05 0 0 15,900 18,200 13,600
07/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/10/2025 15,900 0 (0%) 3,500 55.7 0 0 15,900 18,200 13,600
03/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
01/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/09/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/09/2025 16,000 0 (0%) 2,500 39.85 0 0 16,000 18,400 13,600
23/09/2025 16,000 0 (0%) 2,100 33.6 0 0 16,000 18,400 13,600
22/09/2025 16,000 0 (0%) 103 1.65 0 0 16,000 18,400 13,600
19/09/2025 16,000 0 (0%) 2,900 46.4 0 0 16,000 18,400 13,600
18/09/2025 16,000 0 (0%) 300 4.8 0 0 16,000 18,400 13,600
17/09/2025 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
16/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/09/2025 16,000 0 (0%) 300 4.8 0 0 16,000 18,400 13,600
09/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/09/2025 16,000 0 (0%) 401 6.42 0 0 16,000 18,400 13,600
04/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/09/2025 16,000 0 (0%) 1,601 25.62 0 0 16,000 18,400 13,600
29/08/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/08/2025 16,000 0 (0%) 102 1.64 0 0 16,000 18,400 13,600
20/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/08/2025 16,000 0 (0%) 62 0.99 0 0 16,000 18,400 13,600
18/08/2025 16,000 -0.4 (-2.44%) 1,600 25.54 0 0 16,400 18,800 14,000
15/08/2025 16,400 1.2 (7.89%) 110 1.81 0 0 15,200 17,400 13,000
14/08/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/08/2025 15,900 0.9 (6%) 3,700 56.13 0 0 15,000 17,200 12,800
12/08/2025 15,000 -0.1 (-0.66%) 5,600 84.01 0 0 15,100 17,300 12,900
11/08/2025 15,000 -0.1 (-0.66%) 2,900 43.72 0 0 15,100 17,300 12,900
08/08/2025 15,000 -0.5 (-3.23%) 500 7.54 0 0 15,500 17,800 13,200
07/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
31/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/07/2025 15,500 0.5 (3.33%) 900 13.95 0 0 15,000 17,200 12,800
29/07/2025 15,100 -1.5 (-9.04%) 600 9.01 0 0 16,600 19,000 14,200
28/07/2025 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
25/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/07/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/07/2025 17,700 0.1 (0.57%) 200 3.32 0 0 17,600 20,200 15,000
17/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
16/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000

Dữ liệu lịch sử - BSC

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