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 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
17/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
16/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
15/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
12/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
09/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
08/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
05/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
04/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
03/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
02/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
01/12/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
28/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
27/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
20/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
19/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
18/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
17/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
14/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
12/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
11/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
04/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
03/11/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
30/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
29/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 23,800 10,200
27/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/10/2025 17,000 0 (0%) 27 0.43 0 0 17,000 19,500 14,500
17/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/10/2025 17,000 0 (0%) 12 0.2 0 0 17,000 19,500 14,500
10/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/09/2025 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
18/09/2025 17,000 0 (0%) 5,000 85 0 0 17,000 19,500 14,500
17/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
09/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/09/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/09/2025 17,000 -1 (-5.56%) 101 1.72 0 0 18,000 20,700 15,300
29/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/08/2025 18,000 0 (0%) 3 0.05 0 0 18,000 20,700 15,300
25/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/08/2025 18,000 0 (0%) 500 9 0 0 18,000 20,700 15,300
20/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/08/2025 18,000 0 (0%) 10 0.18 0 0 18,000 20,700 15,300
15/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2025 17,900 -3.1 (-14.76%) 303 5.45 0 0 21,000 24,100 17,900
13/08/2025 21,000 0 (0%) 58 1.19 0 0 21,000 24,100 17,900
12/08/2025 21,000 0 (0%) 652 13.72 0 0 21,000 24,100 17,900
11/08/2025 21,000 6 (40%) 100 2.1 0 0 15,000 21,000 9,000
08/08/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
07/08/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
06/08/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
05/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/08/2025 15,000 0 (0%) 2 0.03 0 0 15,000 17,200 12,800
01/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/07/2025 15,000 0 (0%) 0 0 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%) 0 0 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
07/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/07/2025 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