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
20/01/2026 10,500 0 (0%) 9,200 96.6 0 0 10,500 12,000 9,000
19/01/2026 10,000 -1.6 (-13.79%) 3,852 40.41 0 0 11,600 13,300 9,900
16/01/2026 11,600 -1.9 (-14.07%) 1,550 18.52 0 0 13,500 15,500 11,500
15/01/2026 16,100 1 (6.62%) 3,500 47.35 0 0 15,100 17,300 12,900
14/01/2026 16,400 2.1 (14.69%) 2,202 33.3 0 0 14,300 16,400 12,200
13/01/2026 20,000 -0.8 (-3.85%) 11,042 228.33 0 0 20,800 23,900 17,700
12/01/2026 23,800 1 (4.39%) 17,955 373.43 0 0 22,800 26,200 19,400
09/01/2026 20,000 -3.1 (-13.42%) 1,215 27.64 0 0 23,100 26,500 19,700
08/01/2026 23,100 0.1 (0.43%) 1,000 23.1 0 0 23,000 32,200 13,800
07/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
31/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
30/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
25/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
24/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
23/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
19/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
17/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
16/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
15/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
11/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
10/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
09/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
08/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
04/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
03/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
02/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
01/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
28/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
27/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
25/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
24/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
21/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
20/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
19/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
14/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
13/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
12/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
11/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
10/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
07/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
04/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
03/11/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
31/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
30/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
28/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
27/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
24/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
23/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
22/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
21/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
20/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
17/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
16/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
15/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
14/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
13/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
10/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
09/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
08/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
07/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
03/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
02/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
01/10/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
30/09/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/09/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
26/09/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
25/09/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
24/09/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
23/09/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
22/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/09/2025 23,000 0 (0%) 1 0.03 0 0 23,000 26,400 19,600
04/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/08/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/08/2025 23,000 2.6 (12.75%) 100 2.3 0 0 20,400 23,400 17,400
12/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
11/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
07/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
06/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
05/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
04/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
01/08/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
31/07/2025 20,400 -3.6 (-15%) 200 4.08 0 0 24,000 27,600 20,400
30/07/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/07/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
28/07/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/07/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/07/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/07/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/07/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/07/2025 24,000 1 (4.35%) 100 2.4 0 0 23,000 32,200 13,800

Dữ liệu lịch sử - BSC

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