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 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
30/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
25/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
24/12/2025 26,500 0 (0%) 200 5.3 0 0 26,500 29,100 23,900
23/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
22/12/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
19/12/2025 26,500 0.1 (0.38%) 2,000 53 0 0 26,400 29,000 23,800
18/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
17/12/2025 26,400 -0.6 (-2.22%) 100 2.64 0 0 27,000 29,700 24,300
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
10/12/2025 27,000 0.6 (2.27%) 100 2.7 0 0 26,400 29,000 23,800
09/12/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
08/12/2025 26,400 -1.9 (-6.71%) 1,108 33.99 0 0 28,300 31,100 25,500
05/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
04/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
03/12/2025 28,300 0 (0%) 1 0.03 0 0 28,300 31,100 25,500
02/12/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
01/12/2025 28,300 -0.2 (-0.7%) 1,200 33.96 0 0 28,500 31,300 25,700
28/11/2025 28,500 -0.2 (-0.7%) 600 17.1 0 0 28,700 31,500 25,900
27/11/2025 28,700 0 (0%) 2 0.06 0 0 28,700 31,500 25,900
26/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
25/11/2025 28,700 0 (0%) 400 11.48 0 0 28,700 31,500 25,900
24/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
21/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
20/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
19/11/2025 28,700 2.6 (9.96%) 100 2.87 0 0 26,100 28,700 23,500
18/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
17/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
14/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
13/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
12/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
11/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
10/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
07/11/2025 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
06/11/2025 26,100 -0.1 (-0.38%) 101 2.64 0 0 26,200 28,800 23,600
05/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
04/11/2025 26,200 0 (0%) 2 0.05 0 0 26,200 28,800 23,600
03/11/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
31/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
30/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
29/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
28/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
27/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
24/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
23/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
22/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
21/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
20/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
17/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
16/10/2025 26,200 -2.8 (-9.66%) 100 2.62 0 0 29,000 31,900 26,100
15/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
14/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
13/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/10/2025 29,000 0 (0%) 3 0.08 0 0 29,000 31,900 26,100
09/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
08/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
07/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
06/10/2025 29,000 0 (0%) 3 0.09 0 0 29,000 31,900 26,100
03/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
02/10/2025 29,000 0 (0%) 2 0.05 0 0 29,000 31,900 26,100
01/10/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
30/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
29/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
26/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
25/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
24/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
23/09/2025 29,000 0 (0%) 3 0.08 0 0 29,000 31,900 26,100
22/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
19/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
18/09/2025 29,000 0.9 (3.2%) 100 2.9 0 0 28,100 30,900 25,300
17/09/2025 28,100 0 (0%) 53 1.49 0 0 28,100 30,900 25,300
16/09/2025 28,100 0 (0%) 800 22.48 0 0 28,100 30,900 25,300
15/09/2025 28,100 -0.1 (-0.35%) 100 2.81 0 0 28,200 31,000 25,400
12/09/2025 30,000 1 (3.45%) 150 4.5 0 0 29,000 31,900 26,100
11/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
10/09/2025 29,000 0 (0%) 100 2.9 0 0 29,000 31,900 26,100
09/09/2025 29,000 -0.7 (-2.36%) 200 5.65 0 0 29,700 32,600 26,800
08/09/2025 29,700 0 (0%) 6 0.18 0 0 29,700 32,600 26,800
05/09/2025 29,700 0 (0%) 200 6.07 0 0 29,700 32,600 26,800
04/09/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/09/2025 29,700 0 (0%) 1 0.03 0 0 29,700 32,600 26,800
29/08/2025 29,700 2.7 (10%) 700 20.79 0 0 27,000 29,700 24,300
28/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
27/08/2025 27,000 -0.6 (-2.17%) 800 21.67 0 0 27,600 30,300 24,900
26/08/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
25/08/2025 27,600 -2 (-6.76%) 1,094 34.37 0 0 29,600 32,500 26,700
22/08/2025 29,600 0 (0%) 2 0.06 0 0 29,600 32,500 26,700
21/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
20/08/2025 29,600 0 (0%) 2 0.06 0 0 29,600 32,500 26,700
19/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
18/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
15/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
14/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
13/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
12/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
11/08/2025 29,600 0 (0%) 16 0.44 0 0 29,600 32,500 26,700
08/08/2025 29,600 -3.2 (-9.76%) 2,205 67.93 0 0 32,800 36,000 29,600
07/08/2025 32,800 2.9 (9.7%) 5,800 189.05 0 0 29,900 32,800 27,000
06/08/2025 29,900 0 (0%) 700 20.93 0 0 29,900 32,800 27,000
05/08/2025 29,900 0.3 (1.01%) 1,000 29.87 0 0 29,600 32,500 26,700
04/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
01/08/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
31/07/2025 29,600 -0.2 (-0.67%) 400 11.88 0 0 29,800 32,700 26,900
30/07/2025 29,800 -0.1 (-0.33%) 200 5.96 0 0 29,900 32,800 27,000
29/07/2025 29,900 0.4 (1.36%) 400 11.96 0 0 29,500 32,400 26,600
28/07/2025 29,500 2.5 (9.26%) 100 2.95 0 0 27,000 29,700 24,300
25/07/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
24/07/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
23/07/2025 27,000 0 (0%) 18 0.49 0 0 27,000 29,700 24,300
22/07/2025 27,000 -0.1 (-0.37%) 501 13.53 0 0 27,100 29,800 24,400
21/07/2025 27,100 0 (0%) 1 0.02 0 0 27,100 29,800 24,400
18/07/2025 27,100 -2.1 (-7.19%) 1,300 35.23 0 0 29,200 32,100 26,300
17/07/2025 29,200 0 (0%) 2,400 70.08 0 0 29,200 32,100 26,300
16/07/2025 29,200 0 (0%) 59 1.6 0 0 29,200 32,100 26,300
15/07/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
14/07/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
11/07/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
10/07/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
09/07/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
08/07/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
07/07/2025 29,200 0 (0%) 0 0 0 0 29,200 32,100 26,300
04/07/2025 29,200 1.7 (6.18%) 500 14.58 0 0 27,500 30,200 24,800
03/07/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/07/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
01/07/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800

Dữ liệu lịch sử - BSC

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