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
07/01/2026 36,900 0 (0%) 3 0.1 0 0 36,900 42,400 31,400
06/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
05/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
31/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
30/12/2025 36,900 0 (0%) 0 0 76,725 3,253.14 36,900 42,400 31,400
29/12/2025 36,900 0 (0%) 1 0.03 0 0 36,900 42,400 31,400
26/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
25/12/2025 36,900 0 (0%) 0 0 168,000 7,123.2 36,900 42,400 31,400
24/12/2025 38,000 4.5 (13.43%) 1,300 48 0 0 33,500 38,500 28,500
23/12/2025 33,500 4.1 (13.95%) 100 3.35 0 0 29,400 33,800 25,000
22/12/2025 29,400 8.4 (40%) 100 2.94 0 0 21,000 29,400 12,600
19/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
18/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
17/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
16/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
15/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
12/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
11/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
10/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
09/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/11/2025 21,000 0.5 (2.44%) 355 7.35 0 0 20,500 23,500 17,500
31/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/10/2025 20,500 0.8 (4.06%) 500 10.25 0 0 19,700 22,600 16,800
28/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/10/2025 19,700 0 (0%) 5 0.08 0 0 19,700 22,600 16,800
23/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
17/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
16/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/10/2025 19,700 0.2 (1.03%) 100 1.97 0 0 19,500 22,400 16,600
03/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
02/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/09/2025 19,500 0 (0%) 400 7.8 0 0 19,500 22,400 16,600
26/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
17/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/09/2025 19,500 0 (0%) 100 1.95 0 0 19,500 22,400 16,600
11/09/2025 19,500 1.5 (8.33%) 100 1.95 0 0 18,000 20,700 15,300
10/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2025 18,000 1.2 (7.14%) 200 3.6 0 0 16,800 19,300 14,300
08/09/2025 15,300 -2.7 (-15%) 200 3.35 0 0 18,000 20,700 15,300
05/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/08/2025 18,000 -2.9 (-13.88%) 300 5.4 0 0 20,900 24,000 17,800
28/08/2025 20,300 -3.5 (-14.71%) 634 13.34 0 0 23,800 27,300 20,300
27/08/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/08/2025 23,800 0 (0%) 1,000 23.77 0 0 23,800 27,300 20,300
25/08/2025 23,800 3.1 (14.98%) 102 2.42 0 0 20,700 23,800 17,600
22/08/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/08/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/08/2025 20,700 0 (0%) 2 0.04 0 0 20,700 23,800 17,600
19/08/2025 20,700 0 (0%) 4 0.08 0 0 20,700 23,800 17,600
18/08/2025 20,700 2.7 (15%) 400 8.28 0 0 18,000 20,700 15,300
15/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2025 18,000 0 (0%) 34 0.61 0 0 18,000 20,700 15,300
11/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/08/2025 18,000 -2.5 (-12.2%) 100 1.8 0 0 20,500 23,500 17,500
04/08/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
01/08/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
31/07/2025 20,500 -3.5 (-14.58%) 300 6.14 0 0 24,000 27,600 20,400
30/07/2025 24,000 1.9 (8.6%) 200 4.8 0 0 22,100 25,400 18,800
29/07/2025 22,100 0 (0%) 3,814 84.29 0 0 22,100 25,400 18,800
28/07/2025 22,100 -3.9 (-15%) 2,102 46.45 0 0 26,000 29,900 22,100
25/07/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/07/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/07/2025 23,000 -2.8 (-10.85%) 700 18.2 0 0 25,800 29,600 22,000
22/07/2025 28,500 3.5 (14.%) 2,922 81.18 0 0 25,000 28,700 21,300
21/07/2025 25,500 1.3 (5.37%) 2,600 65.1 0 0 24,200 27,800 20,600
18/07/2025 24,300 0.7 (2.97%) 800 19.33 0 0 23,600 27,100 20,100
17/07/2025 23,700 0.2 (0.85%) 1,700 40.14 0 0 23,500 27,000 20,000
16/07/2025 23,500 0.3 (1.29%) 905 21.27 0 0 23,200 26,600 19,800
15/07/2025 23,000 1 (4.55%) 809 18.76 0 0 22,000 25,300 18,700
14/07/2025 24,000 2.6 (12.15%) 2,201 48.52 0 0 21,400 24,600 18,200
11/07/2025 21,500 0.9 (4.37%) 2,906 62.04 0 0 20,600 23,600 17,600
10/07/2025 20,600 0 (0%) 9,700 199.82 0 0 20,600 23,600 17,600
09/07/2025 20,600 0 (0%) 700 14.42 0 0 20,600 23,600 17,600
08/07/2025 20,600 0 (0%) 600 12.37 0 0 20,600 23,600 17,600
07/07/2025 20,600 0 (0%) 500 10.3 0 0 20,600 23,600 17,600

Dữ liệu lịch sử - BSC

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