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 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/12/2025 17,700 -0.1 (-0.56%) 1,500 26.55 0 0 17,800 20,400 15,200
17/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/12/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
15/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/12/2025 17,800 0 (0%) 3 0.05 0 0 17,800 20,400 15,200
03/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
02/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
01/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
21/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
14/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
13/11/2025 17,800 0 (0%) 10 0.15 0 0 17,800 20,400 15,200
12/11/2025 17,800 0 (0%) 1,000 17.8 0 0 17,800 20,400 15,200
11/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/11/2025 17,800 0 (0%) 12 0.21 0 0 17,800 20,400 15,200
07/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/11/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
03/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
30/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/10/2025 17,800 0 (0%) 210 3.74 0 0 17,800 20,400 15,200
24/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
23/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
22/10/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
21/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
15/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
14/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
13/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/10/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
09/10/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
08/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/10/2025 17,800 0 (0%) 105 1.87 0 0 17,800 20,400 15,200
06/10/2025 17,800 0 (0%) 301 5.36 0 0 17,800 20,400 15,200
03/10/2025 17,800 0 (0%) 5 0.08 0 0 17,800 20,400 15,200
02/10/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
01/10/2025 17,800 0 (0%) 5 0.08 0 0 17,800 20,400 15,200
30/09/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
29/09/2025 17,800 0 (0%) 5 0.09 0 0 17,800 20,400 15,200
26/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/09/2025 17,800 0 (0%) 6 0.09 0 0 17,800 20,400 15,200
24/09/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
23/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
22/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/09/2025 20,400 2.6 (14.61%) 1,700 30.24 0 0 17,800 20,400 15,200
18/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/09/2025 17,800 0 (0%) 9 0.16 0 0 17,800 20,400 15,200
15/09/2025 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
12/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/09/2025 18,500 0.7 (3.93%) 3,001 53.49 0 0 17,800 20,400 15,200
10/09/2025 18,000 1.7 (10.43%) 200 3.55 0 0 16,300 18,700 13,900
09/09/2025 17,500 -0.1 (-0.57%) 212 3.46 0 0 17,600 20,200 15,000
08/09/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/09/2025 17,600 0 (0%) 5 0.09 0 0 17,600 20,200 15,000
04/09/2025 17,600 -0.1 (-0.56%) 602 10.6 0 0 17,700 20,300 15,100
03/09/2025 17,800 -0.2 (-1.11%) 1,007 17.81 0 0 18,000 20,700 15,300
29/08/2025 18,000 1.3 (7.78%) 1,000 18 0 0 16,700 19,200 14,200
28/08/2025 16,700 0.1 (0.6%) 1,514 25.28 0 0 16,600 19,000 14,200
27/08/2025 16,600 -2.9 (-14.87%) 3,700 61.42 0 0 19,500 22,400 16,600
26/08/2025 19,500 0 (0%) 2,000 38.98 0 0 19,500 22,400 16,600
25/08/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/08/2025 19,500 0 (0%) 5 0.1 0 0 19,500 22,400 16,600
21/08/2025 19,500 0 (0%) 1,605 31.3 0 0 19,500 22,400 16,600
20/08/2025 19,500 1 (5.41%) 4,000 78.16 0 0 18,500 21,200 15,800
19/08/2025 18,500 0 (0%) 18 0.33 0 0 18,500 21,200 15,800
18/08/2025 18,500 0.1 (0.54%) 1,217 22.51 0 0 18,400 21,100 15,700
15/08/2025 18,400 0 (0%) 536 9.81 0 0 18,400 21,100 15,700
14/08/2025 21,800 1.8 (9%) 823 15.18 0 0 20,000 23,000 17,000
13/08/2025 21,000 2.5 (13.51%) 2,121 42.48 0 0 18,500 21,200 15,800
12/08/2025 18,500 2.4 (14.91%) 1,832 33.89 0 0 16,100 18,500 13,700
11/08/2025 16,100 2.1 (15%) 1,321 21.23 0 0 14,000 16,100 11,900
08/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/08/2025 14,000 -1.8 (-11.39%) 100 1.4 0 0 15,800 18,100 13,500
06/08/2025 15,700 0.2 (1.29%) 2,000 31.5 0 0 15,500 17,800 13,200
05/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/08/2025 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
01/08/2025 15,500 0 (0%) 502 7.78 0 0 15,500 17,800 13,200
31/07/2025 15,500 0 (0%) 3 0.05 0 0 15,500 17,800 13,200
30/07/2025 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
29/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/07/2025 13,500 -1.4 (-9.4%) 800 10.8 0 0 14,900 17,100 12,700
15/07/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/07/2025 14,900 0 (0%) 800 11.92 0 0 14,900 17,100 12,700
11/07/2025 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
10/07/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/07/2025 14,600 -0.7 (-4.58%) 3,120 46.48 0 0 15,300 17,500 13,100
08/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
02/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100

Dữ liệu lịch sử - BSC

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