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 19,500 0 (0%) 0 0 0 0 19,500 0 0
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/12/2025 19,500 0.5 (2.63%) 3,000 58.5 0 0 19,000 21,800 16,200
08/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 1.7 (9.83%) 1,000 19 0 0 17,300 19,800 14,800
24/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
19/11/2025 17,300 1.8 (11.61%) 100 1.73 0 0 15,500 17,800 13,200
18/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
17/11/2025 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/11/2025 18,000 -1.5 (-7.69%) 200 3.6 0 0 19,500 22,400 16,600
13/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/11/2025 19,500 0 (0%) 500 9.75 0 0 19,500 22,400 16,600
11/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
10/11/2025 19,500 0 (0%) 5,500 107.25 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.5 (2.63%) 500 9.75 0 0 19,000 21,800 16,200
06/11/2025 19,000 0.3 (1.6%) 500 9.5 0 0 18,700 21,500 15,900
05/11/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
04/11/2025 19,700 2.5 (14.53%) 1,700 31.85 0 0 17,200 19,700 14,700
03/11/2025 17,500 1.5 (9.38%) 300 5.15 0 0 16,000 18,400 13,600
31/10/2025 17,500 0.5 (2.94%) 200 3.2 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
29/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
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 2 (13.33%) 200 3.4 0 0 15,000 17,200 12,800
22/10/2025 15,000 -10 (-40%) 100 1.5 0 0 25,000 35,000 15,000
21/10/2025 25,000 0 (0%) 0 0 0 0 25,000 35,000 15,000
20/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/09/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
11/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/09/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
09/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/09/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
04/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/09/2025 25,000 3 (13.64%) 100 2.5 0 0 22,000 25,300 18,700
29/08/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/08/2025 22,000 -3 (-12%) 200 4.4 0 0 25,000 28,700 21,300
27/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/08/2025 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
20/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/08/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
18/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/08/2025 25,000 0 (0%) 400 10 0 0 25,000 28,700 21,300
14/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/08/2025 25,000 1 (4.17%) 100 2.5 0 0 24,000 27,600 20,400
12/08/2025 24,000 2.7 (12.68%) 300 7.19 0 0 21,300 24,400 18,200
11/08/2025 21,300 -3.1 (-12.7%) 100 2.13 0 0 24,400 28,000 20,800
08/08/2025 21,500 0.1 (0.47%) 1,600 38.98 0 0 21,400 24,600 18,200
07/08/2025 21,400 -3.6 (-14.4%) 100 2.14 0 0 25,000 28,700 21,300
06/08/2025 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
05/08/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/08/2025 25,000 -4 (-13.79%) 1,101 27.49 0 0 29,000 33,300 24,700
01/08/2025 28,900 3.5 (13.78%) 8,000 232.39 0 0 25,400 29,200 21,600
31/07/2025 25,400 3.3 (14.93%) 100 2.54 0 0 22,100 25,400 18,800
30/07/2025 22,100 2.8 (14.51%) 4,400 97.24 0 0 19,300 22,100 16,500
29/07/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
28/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/07/2025 27,000 0 (0%) 85 2.3 0 0 27,000 31,000 23,000
24/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/07/2025 27,000 0 (0%) 0 0 6,648 152.9 27,000 31,000 23,000
22/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/07/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/07/2025 27,000 0 (0%) 0 0 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 0.6 (2.27%) 100 2.7 0 0 26,400 30,300 22,500
11/07/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
10/07/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/07/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
08/07/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
07/07/2025 26,400 0.1 (0.38%) 1,000 26.4 0 0 26,300 30,200 22,400
04/07/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
03/07/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
02/07/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
01/07/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400

Dữ liệu lịch sử - BSC

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