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
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/02/2026 16,500 0 (0%) 0 0 0 0 16,500 0 0
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
06/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
05/02/2026 16,500 0.5 (3.13%) 1,100 18.15 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/01/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 900 14.4 0 0 16,000 18,400 13,600
16/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
15/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
14/01/2026 16,000 1 (6.67%) 1,000 16 0 0 15,000 17,200 12,800
13/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/01/2026 15,000 0 (0%) 700 10.5 0 0 15,000 17,200 12,800
07/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/01/2026 15,000 -1 (-6.25%) 1,000 15 0 0 16,000 18,400 13,600
05/01/2026 16,000 0 (0%) 2,000 32 0 0 16,000 18,400 13,600
31/12/2025 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
30/12/2025 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
29/12/2025 16,000 0.6 (3.9%) 600 9.6 0 0 15,400 17,700 13,100
26/12/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
25/12/2025 15,500 1.5 (10.71%) 1,200 18.46 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/12/2025 14,000 1.2 (9.38%) 200 2.8 0 0 12,800 14,700 10,900
22/12/2025 15,500 0.5 (3.33%) 29,300 375.66 0 0 15,000 17,200 12,800
19/12/2025 15,000 -2.5 (-14.29%) 200 3 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/12/2025 17,500 0 (0%) 1,400 24.5 0 0 17,500 24,500 10,500
08/12/2025 17,500 0 (0%) 0 0 0 0 17,500 24,500 10,500
05/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/11/2025 17,500 0 (0%) 1 0.01 0 0 17,500 20,100 14,900
03/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/10/2025 17,500 1 (6.06%) 200 3.5 0 0 16,500 18,900 14,100
29/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/10/2025 16,500 0 (0%) 20 0.28 0 0 16,500 18,900 14,100
21/10/2025 16,500 0 (0%) 6 0.09 0 0 16,500 18,900 14,100
20/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/10/2025 16,500 -0.3 (-1.79%) 1,000 16.5 0 0 16,800 19,300 14,300
30/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
24/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
17/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
12/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/09/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
04/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/08/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
28/08/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
27/08/2025 16,800 0 (0%) 20 0.37 0 0 16,800 19,300 14,300
26/08/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/08/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300

Dữ liệu lịch sử - BSC

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