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
08/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
05/01/2026 19,000 0 (0%) 2 0.03 0 0 19,000 21,800 16,200
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/12/2025 19,000 0 (0%) 4 0.06 0 0 19,000 21,800 16,200
22/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/12/2025 19,500 -0.1 (-0.51%) 201 3.92 0 0 19,600 22,500 16,700
18/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
16/12/2025 19,600 -0.1 (-0.51%) 1,000 19.6 0 0 19,700 22,600 16,800
15/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
05/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
04/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/12/2025 19,000 -0.5 (-2.56%) 2,300 45.2 0 0 19,500 22,400 16,600
28/11/2025 19,500 0 (0%) 400 7.8 0 0 19,500 22,400 16,600
27/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/11/2025 19,500 -0.2 (-1.02%) 400 7.8 0 0 19,700 22,600 16,800
20/11/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
18/11/2025 19,800 0 (0%) 600 11.84 0 0 19,800 22,700 16,900
17/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
12/11/2025 19,800 0 (0%) 1,000 19.8 0 0 19,800 22,700 16,900
11/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
05/11/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
04/11/2025 19,800 0 (0%) 2 0.03 0 0 19,800 22,700 16,900
03/11/2025 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
31/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
30/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
29/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
28/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
27/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/10/2025 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
20/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/10/2025 19,800 0 (0%) 1 0.02 0 0 19,800 22,700 16,900
15/10/2025 19,800 1.3 (7.03%) 1,000 19.8 0 0 18,500 21,200 15,800
14/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/10/2025 18,500 2.1 (12.8%) 100 1.85 0 0 16,400 18,800 14,000
07/10/2025 15,300 -0.4 (-2.55%) 202 3.31 0 0 15,700 18,000 13,400
06/10/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
03/10/2025 13,700 -2.3 (-14.38%) 500 7.85 0 0 16,000 18,400 13,600
02/10/2025 16,000 -2.4 (-13.04%) 500 8 0 0 18,400 21,100 15,700
01/10/2025 18,400 0 (0%) 800 14.72 0 0 18,400 21,100 15,700
30/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
29/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/09/2025 19,800 1.6 (8.79%) 802 14.74 0 0 18,200 20,900 15,500
25/09/2025 19,500 1.2 (6.56%) 300 5.46 0 0 18,300 21,000 15,600
24/09/2025 19,800 1.9 (10.61%) 2,500 45.8 0 0 17,900 20,500 15,300
23/09/2025 18,500 0.6 (3.35%) 1,700 30.37 0 0 17,900 20,500 15,300
22/09/2025 18,500 0.2 (1.09%) 400 7.15 0 0 18,300 21,000 15,600
19/09/2025 18,300 1 (5.78%) 1,000 18.3 0 0 17,300 19,800 14,800
18/09/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
17/09/2025 17,400 0.2 (1.16%) 2,200 38.13 0 0 17,200 19,700 14,700
16/09/2025 17,200 0 (0%) 100 1.72 0 0 17,200 19,700 14,700
15/09/2025 17,200 0.4 (2.38%) 101 1.74 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 3,400 48.62 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 17,500 2 (12.9%) 326 5.51 0 0 15,500 17,800 13,200
04/09/2025 16,900 1.7 (11.18%) 500 7.77 0 0 15,200 17,400 13,000
03/09/2025 17,000 -0.4 (-2.3%) 600 9.14 0 0 17,400 20,000 14,800
29/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/08/2025 17,400 0 (0%) 10 0.17 0 0 17,400 20,000 14,800
26/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/08/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
21/08/2025 17,400 2 (12.99%) 100 1.74 0 0 15,400 17,700 13,100
20/08/2025 18,000 0 (0%) 2,501 38.54 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%) 0 0 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 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2025 18,000 0.9 (5.26%) 400 7.2 16,400 246 17,100 19,600 14,600
06/08/2025 18,200 0 (0%) 500 8.54 0 0 18,200 20,900 15,500
05/08/2025 18,200 -0.9 (-4.71%) 525 9.56 0 0 19,100 21,900 16,300
04/08/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
01/08/2025 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
31/07/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/07/2025 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
29/07/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
28/07/2025 19,100 1.7 (9.77%) 100 1.91 0 0 17,400 20,000 14,800
25/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/07/2025 17,400 0 (0%) 504 8.77 0 0 17,400 20,000 14,800
23/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/07/2025 17,400 0 (0%) 3 0.05 0 0 17,400 20,000 14,800
21/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
18/07/2025 19,300 2.2 (12.87%) 800 13.9 0 0 17,100 19,600 14,600
17/07/2025 17,100 0 (0%) 100 1.71 0 0 17,100 19,600 14,600
16/07/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/07/2025 18,000 -0.2 (-1.1%) 800 13.65 0 0 18,200 20,900 15,500
14/07/2025 18,200 0 (0%) 23 0.41 0 0 18,200 20,900 15,500
11/07/2025 18,200 -0.2 (-1.09%) 900 16.38 0 0 18,400 21,100 15,700
10/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
09/07/2025 18,400 -0.1 (-0.54%) 100 1.84 0 0 18,500 21,200 15,800
08/07/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800

Dữ liệu lịch sử - BSC

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