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 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
19/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
18/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/12/2025 11,500 -1.9 (-14.18%) 1,500 17.25 0 0 13,400 18,700 8,100
04/12/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
03/12/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
02/12/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
01/12/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
28/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
27/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
26/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
25/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
24/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
21/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
20/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
19/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
18/11/2025 13,400 0 (0%) 0 0 0 0 13,400 18,700 8,100
17/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
13/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
11/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
06/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
03/11/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
31/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
30/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
29/10/2025 13,400 0 (0%) 2 0.03 0 0 13,400 15,400 11,400
28/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
27/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
24/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
22/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
21/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
20/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
14/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
13/10/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/10/2025 13,300 1.6 (13.68%) 200 2.67 0 0 11,700 13,400 10,000
09/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
08/10/2025 11,700 1.5 (14.71%) 100 1.17 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/10/2025 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
01/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/09/2025 10,200 0 (0%) 0 0 4,000 40 10,200 11,700 8,700
19/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/09/2025 10,200 0 (0%) 0 0 4,100 41 10,200 11,700 8,700
17/09/2025 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
16/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/09/2025 10,200 0 (0%) 0 0 2,500 25 10,200 11,700 8,700
12/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/09/2025 10,200 0 (0%) 4,000 42 0 0 10,200 11,700 8,700
08/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/09/2025 10,000 -5.8 (-36.71%) 3,500 35.6 0 0 15,800 22,100 9,500
04/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
03/09/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
28/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
21/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/08/2025 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
05/08/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/08/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/08/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
31/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/07/2025 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
25/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
24/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
14/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
10/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
09/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
08/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/07/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/07/2025 16,900 2.2 (14.97%) 200 3.38 0 0 14,700 16,900 12,500

Dữ liệu lịch sử - BSC

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