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 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
07/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
06/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
31/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
30/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
29/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
26/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
25/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
24/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
23/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
22/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
19/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
18/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
17/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
16/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
15/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
12/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
11/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
10/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
09/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
08/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
04/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
03/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
02/12/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/12/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
25/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
21/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
19/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
18/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
17/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
14/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
13/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
07/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
05/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
04/11/2025 11,800 0 (0%) 3 0.03 0 0 11,800 13,500 10,100
03/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
31/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
30/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/10/2025 11,800 1.5 (14.56%) 100 1.18 0 0 10,300 11,800 8,800
24/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/10/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
22/10/2025 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
21/10/2025 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
20/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/10/2025 8,100 0 (0%) 2 0.02 0 0 8,100 9,300 6,900
16/10/2025 8,100 -5.4 (-40%) 100 0.81 0 0 13,500 18,900 8,100
15/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
14/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
13/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
10/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
09/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
08/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
07/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
06/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
03/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
02/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
01/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
30/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
29/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
26/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
25/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
24/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
23/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
22/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/09/2025 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
29/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/08/2025 13,500 -0.2 (-1.46%) 500 6.75 0 0 13,700 15,700 11,700
12/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
01/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/07/2025 13,700 0 (0%) 2 0.03 0 0 13,700 15,700 11,700
30/07/2025 14,600 1.8 (14.06%) 201 2.75 0 0 12,800 14,700 10,900
29/07/2025 12,800 0 (0%) 3 0.03 0 0 12,800 14,700 10,900
28/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/07/2025 12,800 1.5 (13.27%) 105 1.34 0 0 11,300 12,900 9,700
17/07/2025 11,300 0.9 (8.65%) 605 6.84 0 0 10,400 11,900 8,900
16/07/2025 11,300 1.4 (14.14%) 504 5.24 0 0 9,900 11,300 8,500
15/07/2025 10,800 1.3 (13.68%) 300 2.98 0 0 9,500 10,900 8,100
14/07/2025 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
11/07/2025 7,700 -0.7 (-8.33%) 202 1.74 0 0 8,400 9,600 7,200
10/07/2025 8,300 -1.3 (-13.54%) 1,318 11.12 0 0 9,600 11,000 8,200
09/07/2025 10,100 -0.6 (-5.61%) 200 1.92 0 0 10,700 12,300 9,100
08/07/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

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