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 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/12/2025 36,000 -0.5 (-1.37%) 1,600 57.6 0 0 36,500 41,900 31,100
26/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
25/12/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
24/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
23/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
22/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
19/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
18/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
17/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
16/12/2025 36,500 0.5 (1.39%) 100 3.65 0 0 36,000 41,400 30,600
15/12/2025 36,000 -1.1 (-2.96%) 1,800 64.77 0 0 37,100 42,600 31,600
12/12/2025 40,500 4.5 (12.5%) 500 18.57 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 5,700 205.2 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 102 3.67 0 0 36,000 41,400 30,600
09/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/12/2025 35,900 0.3 (0.84%) 812 29.21 0 0 35,600 40,900 30,300
05/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
03/12/2025 35,600 0.1 (0.28%) 200 7.12 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
01/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/11/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
27/11/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 40,200 29,800
26/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/11/2025 35,000 -4.1 (-10.49%) 900 31.5 0 0 39,100 44,900 33,300
13/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
12/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
11/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
10/11/2025 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
07/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
06/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
05/11/2025 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
04/11/2025 39,100 0 (0%) 1 0.03 0 0 39,100 44,900 33,300
03/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
31/10/2025 39,100 5.1 (15%) 100 3.91 0 0 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/10/2025 34,000 -1 (-2.86%) 302 10.27 0 0 35,000 40,200 29,800
28/10/2025 35,000 0 (0%) 400 13.98 0 0 35,000 40,200 29,800
27/10/2025 35,000 0.3 (0.86%) 1,400 49 0 0 34,700 39,900 29,500
24/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
23/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
22/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
21/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
20/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
17/10/2025 34,700 0 (0%) 500 17.35 0 0 34,700 39,900 29,500
16/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
15/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
14/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/10/2025 34,900 -0.1 (-0.29%) 600 20.82 0 0 35,000 40,200 29,800
10/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/10/2025 35,000 2.4 (7.36%) 1,000 35 0 0 32,600 37,400 27,800
30/09/2025 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/09/2025 37,500 1.5 (4.17%) 700 22.84 0 0 36,000 41,400 30,600
26/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/09/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
24/09/2025 36,000 -2.6 (-6.74%) 1,200 43.2 0 0 38,600 44,300 32,900
23/09/2025 39,800 3.7 (10.25%) 102 4.06 0 0 36,100 41,500 30,700
22/09/2025 36,000 0 (0%) 4,000 144.2 0 0 36,000 41,400 30,600
19/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/09/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
16/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/09/2025 36,000 0 (0%) 2,000 72 0 0 36,000 41,400 30,600
12/09/2025 36,000 -2.5 (-6.49%) 1,600 57.6 0 0 38,500 44,200 32,800
11/09/2025 36,000 0 (0%) 200 7.7 0 0 36,000 41,400 30,600
10/09/2025 36,000 -3.5 (-8.86%) 1,300 46.8 0 0 39,500 45,400 33,600
09/09/2025 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
08/09/2025 39,500 3.5 (9.72%) 101 3.99 0 0 36,000 41,400 30,600
05/09/2025 36,000 0.5 (1.41%) 101 3.64 0 0 35,500 40,800 30,200
04/09/2025 35,500 0 (0%) 400 14.2 0 0 35,500 40,800 30,200
03/09/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
27/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/08/2025 35,500 0 (0%) 8 0.28 0 0 35,500 40,800 30,200
25/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/08/2025 35,500 0 (0%) 500 17.75 0 0 35,500 40,800 30,200
21/08/2025 35,500 -0.5 (-1.39%) 700 24.85 0 0 36,000 41,400 30,600
20/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/08/2025 36,000 0.5 (1.41%) 100 3.6 0 0 35,500 40,800 30,200
14/08/2025 35,500 -0.5 (-1.39%) 600 21.3 0 0 36,000 41,400 30,600
13/08/2025 36,000 1.3 (3.75%) 100 3.6 0 0 34,700 39,900 29,500
12/08/2025 34,500 0.3 (0.88%) 1,000 34.65 0 0 34,200 39,300 29,100
11/08/2025 34,000 0.5 (1.49%) 500 17.1 0 0 33,500 38,500 28,500
08/08/2025 33,500 -2 (-5.63%) 100 3.35 0 0 35,500 40,800 30,200
07/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
06/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
04/08/2025 35,500 0.3 (0.85%) 400 14.2 0 0 35,200 40,400 30,000
01/08/2025 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
31/07/2025 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
30/07/2025 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
29/07/2025 35,500 2.3 (6.93%) 1,900 66.85 0 0 33,200 38,100 28,300
28/07/2025 33,200 -0.8 (-2.35%) 30,001 996.04 0 0 34,000 39,100 28,900
25/07/2025 34,000 -1 (-2.86%) 4,100 139.4 0 0 35,000 40,200 29,800
24/07/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/07/2025 35,000 0 (0%) 1,100 38.5 0 0 35,000 40,200 29,800
22/07/2025 35,000 0.9 (2.64%) 1,000 35 0 0 34,100 39,200 29,000
21/07/2025 34,100 0 (0%) 1 0.03 0 0 34,100 39,200 29,000
18/07/2025 34,000 -2.5 (-6.85%) 2,806 95.62 0 0 36,500 41,900 31,100
17/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
16/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
15/07/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
14/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
11/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
10/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
09/07/2025 36,600 -0.2 (-0.54%) 7,300 266.79 0 0 36,800 42,300 31,300
08/07/2025 36,800 2.5 (7.29%) 3,705 136.34 0 0 34,300 39,400 29,200
07/07/2025 33,300 -3.6 (-9.76%) 7,000 240.1 0 0 36,900 42,400 31,400
04/07/2025 36,900 0.3 (0.82%) 200 7.37 0 0 36,600 42,000 31,200
03/07/2025 36,600 0 (0%) 1 0.04 0 0 36,600 42,000 31,200
02/07/2025 36,800 0.2 (0.55%) 7,100 260.07 0 0 36,600 42,000 31,200
01/07/2025 36,600 -0.1 (-0.27%) 1,000 36.6 0 0 36,700 42,200 31,200

Dữ liệu lịch sử - BSC

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