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
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 0 0
05/01/2026 26,000 0 (0%) 0 0 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%) 0 0 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 0 200,000 4,600 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 0.2 (0.78%) 2,500 64.99 200,000 4,600 25,800 29,600 22,000
01/12/2025 25,800 0 (0%) 500 12.9 160,000 3,680 25,800 29,600 22,000
28/11/2025 25,900 -4.3 (-14.24%) 900 23.23 0 0 30,200 34,700 25,700
27/11/2025 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
26/11/2025 30,200 -5.1 (-14.45%) 100 3.02 0 0 35,300 40,500 30,100
25/11/2025 35,300 -6 (-14.53%) 100 3.53 0 0 41,300 47,400 35,200
24/11/2025 41,300 -7.2 (-14.85%) 100 4.13 0 0 48,500 55,700 41,300
21/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
20/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
19/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
18/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
17/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
14/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
13/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
12/11/2025 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
11/11/2025 48,500 13.8 (39.77%) 100 4.85 0 0 34,700 48,500 20,900
10/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
07/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
06/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
05/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
04/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
03/11/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
31/10/2025 34,700 0 (0%) 0 0 0 0 34,700 48,500 20,900
30/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
29/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
28/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
27/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
24/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
23/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
22/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
21/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
20/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
17/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
16/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
15/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
14/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
10/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
09/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
08/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
06/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
03/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
02/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
01/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
30/09/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
29/09/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
26/09/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/09/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
24/09/2025 35,800 5.1 (16.61%) 100 3.58 0 0 30,700 42,900 18,500
23/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
22/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
19/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
18/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
17/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
16/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
15/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
12/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
11/09/2025 30,700 0 (0%) 0 0 0 0 30,700 42,900 18,500
10/09/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
09/09/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
08/09/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
05/09/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
04/09/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
03/09/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
29/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
28/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
27/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
26/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
25/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
22/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
21/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
20/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
19/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
18/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
15/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
14/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
13/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
12/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
11/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
08/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
07/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
06/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
05/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
04/08/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
01/08/2025 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
31/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
30/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
29/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
28/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
25/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
24/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
23/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
22/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
21/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
18/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
17/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
16/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
15/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
14/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
11/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
10/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
09/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
08/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100
07/07/2025 30,700 0 (0%) 0 0 0 0 30,700 35,300 26,100

Dữ liệu lịch sử - BSC

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