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 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/01/2026 26,000 0 (0%) 101 2.62 0 0 26,000 28,600 23,400
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/01/2026 26,000 0 (0%) 3 0.07 0 0 26,000 28,600 23,400
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/12/2025 26,000 -1.5 (-5.45%) 100 2.6 0 0 27,500 30,200 24,800
29/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
18/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
15/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
11/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
10/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
05/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/12/2025 27,500 0 (0%) 21 0.58 0 0 27,500 30,200 24,800
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/12/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
01/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
28/11/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
27/11/2025 27,500 0 (0%) 1,000 27.5 0 0 27,500 30,200 24,800
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/11/2025 27,500 -0.1 (-0.36%) 100 2.75 0 0 27,600 30,300 24,900
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
18/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
17/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
14/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
12/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
11/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
07/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
06/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
05/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
04/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
03/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
31/10/2025 27,600 0 (0%) 1 0.03 0 0 27,600 30,300 24,900
30/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
29/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
28/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
27/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
24/10/2025 27,600 -0.4 (-1.43%) 1,500 41.4 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/10/2025 28,000 0 (0%) 700 19.6 0 0 28,000 30,800 25,200
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
09/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
08/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
06/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
03/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/10/2025 28,000 0 (0%) 3 0.08 0 0 28,000 30,800 25,200
01/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
30/09/2025 28,000 0 (0%) 18 0.49 0 0 28,000 30,800 25,200
29/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
16/09/2025 28,000 0.2 (0.72%) 2,000 56 0 0 27,800 30,500 25,100
15/09/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
12/09/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
11/09/2025 29,100 0 (0%) 3 0.08 0 0 29,100 32,000 26,200
10/09/2025 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
09/09/2025 29,100 -0.4 (-1.36%) 300 8.73 0 0 29,500 32,400 26,600
08/09/2025 29,500 1 (3.51%) 1,700 49.62 0 0 28,500 31,300 25,700
05/09/2025 28,500 0.5 (1.79%) 1,910 53.7 0 0 28,000 30,800 25,200
04/09/2025 28,000 1 (3.7%) 1,700 47.03 0 0 27,000 29,700 24,300
03/09/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
29/08/2025 27,000 0 (0%) 0 0 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 (0%) 0 0 0 0 27,000 29,700 24,300
26/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
25/08/2025 27,000 -1 (-3.57%) 900 24.3 0 0 28,000 30,800 25,200
22/08/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/08/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/08/2025 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
19/08/2025 28,000 0 (0%) 105 2.93 0 0 28,000 30,800 25,200
18/08/2025 28,000 0 (0%) 900 25.2 0 0 28,000 30,800 25,200
15/08/2025 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
14/08/2025 28,000 0.5 (1.82%) 401 11.23 0 0 27,500 30,200 24,800
13/08/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
12/08/2025 27,500 0.5 (1.85%) 100 2.75 0 0 27,000 29,700 24,300
11/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
08/08/2025 27,000 0.1 (0.37%) 2,000 54 0 0 26,900 29,500 24,300
07/08/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
06/08/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
05/08/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
04/08/2025 26,900 2.4 (9.8%) 700 17.39 0 0 24,500 26,900 22,100
01/08/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
31/07/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
30/07/2025 24,500 -0.5 (-2%) 200 4.9 0 0 25,000 27,500 22,500
29/07/2025 25,000 0 (0%) 26 0.63 0 0 25,000 27,500 22,500
28/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
25/07/2025 25,000 0 (0%) 400 10 0 0 25,000 27,500 22,500
24/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
23/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
22/07/2025 25,000 0 (0%) 602 15.05 0 0 25,000 27,500 22,500
21/07/2025 25,000 -0.8 (-3.1%) 602 15.05 0 0 25,800 28,300 23,300
18/07/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
17/07/2025 25,800 0 (0%) 928 23.93 0 0 25,800 28,300 23,300
16/07/2025 25,800 0 (0%) 100 2.58 0 0 25,800 28,300 23,300
15/07/2025 25,800 0 (0%) 300 7.74 0 0 25,800 28,300 23,300
14/07/2025 25,800 2.3 (9.79%) 100 2.58 0 0 23,500 25,800 21,200
11/07/2025 23,500 -0.1 (-0.42%) 200 4.7 0 0 23,600 25,900 21,300
10/07/2025 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
09/07/2025 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
08/07/2025 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300

Dữ liệu lịch sử - BSC

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