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
16/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/01/2026 25,500 -0.5 (-1.92%) 200 5.1 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 1 0.02 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 14 0.31 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 211 5.49 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
11/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
01/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/11/2025 26,000 -1.8 (-6.47%) 400 10.4 0 0 27,800 31,900 23,700
20/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
19/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
18/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
17/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
14/11/2025 27,800 -0.2 (-0.71%) 100 2.78 0 0 28,000 32,200 23,800
13/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
07/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/11/2025 28,000 -0.7 (-2.44%) 100 2.8 0 0 28,700 33,000 24,400
31/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
30/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
29/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
28/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
27/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
24/10/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
23/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
22/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
21/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
20/10/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
17/10/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
16/10/2025 28,700 0 (0%) 3 0.09 0 0 28,700 33,000 24,400
15/10/2025 28,700 3.7 (14.8%) 112 3.21 0 0 25,000 28,700 21,300
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2025 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
22/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/09/2025 25,000 0 (0%) 3 0.08 0 0 25,000 28,700 21,300
12/09/2025 25,000 6.7 (36.61%) 100 2.5 0 0 18,300 25,600 11,000
11/09/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
10/09/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
09/09/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
08/09/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
05/09/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
04/09/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
03/09/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
29/08/2025 18,300 0 (0%) 0 0 0 0 18,300 25,600 11,000
28/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
27/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
26/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
25/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
22/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
21/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
20/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
19/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
18/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
15/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
14/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
13/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
12/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
11/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
08/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
07/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
06/08/2025 19,500 0 (0%) 0 0 0 0 19,500 27,300 11,700
05/08/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/08/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/08/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/07/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG ĐẦU TƯ 2026: NHỮNG CON SÓNG CỦA KỲ VỌNG| CHỨNG AND CHILL
Liên kết nhanh