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 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
30/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
26/12/2025 22,500 1.2 (5.63%) 500 11.08 0 0 21,300 24,400 18,200
25/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
24/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
23/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
22/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
19/12/2025 21,300 0 (0%) 6,130 130.29 0 0 21,300 24,400 18,200
18/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
17/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
16/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/12/2025 21,100 -0.6 (-2.76%) 5,161 109.94 0 0 21,700 24,900 18,500
11/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
10/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
09/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
08/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
05/12/2025 21,700 0 (0%) 300 6.51 0 0 21,700 24,900 18,500
04/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
03/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
02/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
01/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
28/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
27/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
26/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
25/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
24/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
21/11/2025 21,700 0 (0%) 32 0.64 0 0 21,700 24,900 18,500
20/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
19/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
18/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
17/11/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
14/11/2025 21,700 -0.1 (-0.46%) 2,172 46.94 0 0 21,800 25,000 18,600
13/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
12/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
11/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
10/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
07/11/2025 20,500 -1.4 (-6.39%) 6,314 137.33 0 0 21,900 25,100 18,700
06/11/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
05/11/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
04/11/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
03/11/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
31/10/2025 21,200 -2.7 (-11.3%) 6,589 143.99 0 0 23,900 27,400 20,400
30/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
29/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
28/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
27/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
24/10/2025 24,800 3.2 (14.81%) 36,869 880.25 0 0 21,600 24,800 18,400
23/10/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/10/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
21/10/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
20/10/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
17/10/2025 21,800 2.8 (14.74%) 5,690 122.96 0 0 19,000 21,800 16,200
16/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/10/2025 19,000 0 (0%) 18,800 357.2 0 0 19,000 21,800 16,200
09/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
08/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/10/2025 20,000 1.8 (9.89%) 33,900 642.78 0 0 18,200 20,900 15,500
02/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
01/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
30/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
29/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
26/09/2025 18,200 0 (0%) 3,400 61.88 0 0 18,200 20,900 15,500
25/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
23/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
19/09/2025 18,200 0 (0%) 5,504 100.17 0 0 18,200 20,900 15,500
18/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
17/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
16/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
15/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/09/2025 18,000 0.2 (1.12%) 8,511 154.65 0 0 17,800 20,400 15,200
11/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/09/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
04/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
22/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
21/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
15/08/2025 17,800 0 (0%) 3 0.05 0 0 17,800 20,400 15,200
14/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
13/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
01/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/07/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
30/07/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/07/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/07/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/07/2025 17,800 2.3 (14.84%) 2,100 37.28 0 0 15,500 17,800 13,200
24/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
18/07/2025 15,500 -1.7 (-9.88%) 300 4.65 0 0 17,200 19,700 14,700
17/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
16/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
15/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
14/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
11/07/2025 17,200 0 (0%) 9 0.15 0 0 17,200 19,700 14,700
10/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
09/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
04/07/2025 17,200 0 (0%) 1 0.02 0 0 17,200 19,700 14,700
03/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
02/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700

Dữ liệu lịch sử - BSC

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