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
05/01/2026 114,200 0 (0%) 73 8.87 0 0 114,200 131,300 97,100
31/12/2025 114,200 -20.1 (-14.97%) 471 53.79 0 0 134,300 154,400 114,200
30/12/2025 134,300 0 (0%) 0 0 0 0 134,300 154,400 114,200
29/12/2025 138,600 -0.3 (-0.22%) 1,410 189.19 0 0 138,900 159,700 118,100
26/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
25/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
24/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
23/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
22/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
19/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
18/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
17/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
16/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
15/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
12/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
11/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
10/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
09/12/2025 138,900 0 (0%) 0 0 0 0 138,900 159,700 118,100
08/12/2025 138,900 2 (1.46%) 501 69.57 0 0 136,900 157,400 116,400
05/12/2025 136,900 0 (0%) 0 0 0 0 136,900 157,400 116,400
04/12/2025 138,900 -6.7 (-4.6%) 800 109.54 0 0 145,600 167,400 123,800
03/12/2025 145,600 0 (0%) 0 0 0 0 145,600 167,400 123,800
02/12/2025 145,600 0 (0%) 0 0 0 0 145,600 167,400 123,800
01/12/2025 130,000 -7 (-5.11%) 1,200 174.7 0 0 137,000 191,800 82,200
28/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
27/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
26/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
25/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
24/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
21/11/2025 137,000 0 (0%) 0 0 0 0 137,000 191,800 82,200
20/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
19/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
18/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
17/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
14/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
13/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
12/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
11/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
10/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
07/11/2025 139,000 0 (0%) 0 0 0 0 139,000 194,600 83,400
06/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
05/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
04/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
03/11/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
31/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
30/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
29/10/2025 139,000 0 (0%) 5 0.63 0 0 139,000 159,800 118,200
28/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
27/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
24/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
23/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
22/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
21/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
20/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
17/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
16/10/2025 139,000 0 (0%) 4 0.53 0 0 139,000 159,800 118,200
15/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
14/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
13/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
10/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
09/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
08/10/2025 139,000 0 (0%) 1 0.13 0 0 139,000 159,800 118,200
07/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
06/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
03/10/2025 139,000 0 (0%) 0 0 0 0 139,000 159,800 118,200
02/10/2025 139,000 0 (0%) 1 0.12 0 0 139,000 159,800 118,200
01/10/2025 140,000 12 (9.38%) 510 70.74 0 0 128,000 147,200 108,800
30/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
29/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
26/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
25/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
24/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
23/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
22/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
19/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
18/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
17/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
16/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
15/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
12/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
11/09/2025 128,000 0 (0%) 5 0.59 0 0 128,000 147,200 108,800
10/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
09/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
08/09/2025 128,000 0 (0%) 0 0 0 0 128,000 147,200 108,800
05/09/2025 128,000 0 (0%) 6 0.66 0 0 128,000 147,200 108,800
04/09/2025 117,000 5.9 (5.31%) 700 89.6 0 0 111,100 155,500 66,700
03/09/2025 111,100 0 (0%) 0 0 0 0 111,100 155,500 66,700
29/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
28/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
27/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
26/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
25/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
22/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
21/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
20/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
19/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
18/08/2025 111,100 0 (0%) 5 0.47 0 0 111,100 127,700 94,500
15/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
14/08/2025 111,100 0 (0%) 2 0.19 0 0 111,100 127,700 94,500
13/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
12/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
11/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
08/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
07/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
06/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
05/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
04/08/2025 111,100 0 (0%) 1 0.11 0 0 111,100 127,700 94,500
01/08/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
31/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
30/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
29/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
28/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
25/07/2025 111,100 0 (0%) 0 0 0 0 111,100 127,700 94,500
24/07/2025 111,900 3.9 (3.61%) 533 59.03 0 0 108,000 124,200 91,800
23/07/2025 108,000 -0.5 (-0.46%) 722 77.91 0 0 108,500 124,700 92,300
22/07/2025 108,500 0 (0%) 801 86.91 0 0 108,500 124,700 92,300
21/07/2025 108,000 -4.9 (-4.34%) 801 86.91 0 0 112,900 129,800 96,000
18/07/2025 112,900 0 (0%) 1 0.11 0 0 112,900 129,800 96,000
17/07/2025 114,900 13.9 (13.76%) 500 56.46 0 0 101,000 116,100 85,900
16/07/2025 104,900 -0.1 (-0.1%) 439 44.5 0 0 105,000 120,700 89,300
15/07/2025 105,000 -13.5 (-11.39%) 121 12.71 0 0 118,500 136,200 100,800
14/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
11/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
10/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
09/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
08/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800
07/07/2025 118,500 0 (0%) 0 0 0 0 118,500 136,200 100,800

Dữ liệu lịch sử - BSC

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