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 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
30/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
29/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
26/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
25/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
24/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
23/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
22/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
19/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
18/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
17/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
16/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
15/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
12/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
11/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
10/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
09/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
08/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
05/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
04/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
03/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
02/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
01/12/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
28/11/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
27/11/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
26/11/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
25/11/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
24/11/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
21/11/2025 23,500 0 (0%) 0 0 0 0 23,500 32,900 14,100
20/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
19/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
14/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
13/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
06/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
04/11/2025 23,500 0 (0%) 2 0.04 0 0 23,500 27,000 20,000
03/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
31/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
30/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
28/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
27/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
23/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
22/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
21/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
20/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
17/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
16/10/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
15/10/2025 23,500 -3.5 (-12.96%) 100 2.35 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
13/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/09/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
24/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/09/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/09/2025 27,000 -18 (-40%) 100 2.7 0 0 45,000 63,000 27,000
18/09/2025 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
17/09/2025 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
16/09/2025 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
15/09/2025 45,000 0 (0%) 0 0 0 0 45,000 63,000 27,000
12/09/2025 45,000 0 (0%) 1 0.04 0 0 45,000 51,700 38,300
11/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
10/09/2025 45,000 0 (0%) 0 0 200,000 9,000 45,000 51,700 38,300
09/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
05/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
04/09/2025 45,000 0 (0%) 1 0.05 0 0 45,000 51,700 38,300
03/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
28/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
27/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
26/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
25/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
20/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
19/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
18/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
15/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
14/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
13/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
12/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
11/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
08/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
05/08/2025 45,000 0 (0%) 300 13.5 0 0 45,000 51,700 38,300
04/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
01/08/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
31/07/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/07/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/07/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
28/07/2025 45,000 5.4 (13.64%) 100 4.5 0 0 39,600 45,500 33,700
25/07/2025 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
24/07/2025 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
23/07/2025 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
22/07/2025 39,600 0 (0%) 1,000 39.6 0 0 39,600 45,500 33,700
21/07/2025 39,600 5.1 (14.78%) 1,000 39.6 0 0 34,500 39,600 29,400
18/07/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
17/07/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
16/07/2025 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
15/07/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/07/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/07/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/07/2025 30,000 0 (0%) 7,400 222 0 0 30,000 34,500 25,500
09/07/2025 30,000 0 (0%) 13,000 390 0 0 30,000 34,500 25,500
08/07/2025 30,000 0 (0%) 2,500 75 0 0 30,000 34,500 25,500
07/07/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/07/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/07/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/07/2025 30,000 0 (0%) 2,000 60 0 0 30,000 34,500 25,500
01/07/2025 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500

Dữ liệu lịch sử - BSC

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