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 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
05/01/2026 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
31/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
30/12/2025 27,100 0 (0%) 1 0.03 0 0 27,100 29,800 24,400
29/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
26/12/2025 27,100 0 (0%) 9 0.24 0 0 27,100 29,800 24,400
25/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
24/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
23/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
22/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
19/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
17/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
16/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
15/12/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
12/12/2025 27,100 -2.5 (-8.45%) 100 2.71 0 0 29,600 32,500 26,700
11/12/2025 29,600 -3 (-9.2%) 100 2.96 0 0 32,600 35,800 29,400
10/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
09/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
08/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
05/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
04/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
03/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
02/12/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
01/12/2025 32,600 0 (0%) 1 0.04 0 0 32,600 35,800 29,400
28/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
27/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
26/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
25/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
24/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
21/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
20/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
19/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
18/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
17/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
14/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
13/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
12/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
11/11/2025 32,600 0 (0%) 1 0.04 0 0 32,600 35,800 29,400
10/11/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
07/11/2025 32,600 0 (0%) 2 0.07 0 0 32,600 35,800 29,400
06/11/2025 32,600 -3.5 (-9.7%) 100 3.26 0 0 36,100 39,700 32,500
05/11/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
04/11/2025 36,100 0 (0%) 3 0.11 0 0 36,100 39,700 32,500
03/11/2025 36,100 0 (0%) 2 0.08 0 0 36,100 39,700 32,500
31/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
30/10/2025 36,100 -3.8 (-9.52%) 100 3.61 0 0 39,900 43,800 36,000
29/10/2025 39,900 0 (0%) 0 0 0 0 39,900 43,800 36,000
28/10/2025 39,900 0 (0%) 0 0 0 0 39,900 43,800 36,000
27/10/2025 39,900 0 (0%) 0 0 0 0 39,900 43,800 36,000
24/10/2025 39,900 -4.4 (-9.93%) 103 4.11 0 0 44,300 48,700 39,900
23/10/2025 44,300 -2.5 (-5.34%) 22,400 1,149.94 0 0 46,800 51,400 42,200
22/10/2025 46,800 4.1 (9.6%) 100 4.68 0 0 42,700 46,900 38,500
21/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
20/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
17/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
16/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
15/10/2025 42,700 0 (0%) 0 0 0 0 42,700 46,900 38,500
14/10/2025 42,700 3.8 (9.77%) 500 20.97 0 0 38,900 42,700 35,100
13/10/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
10/10/2025 38,900 3.5 (9.89%) 100 3.89 0 0 35,400 38,900 31,900
09/10/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
08/10/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
07/10/2025 35,400 0 (0%) 1 0.04 0 0 35,400 38,900 31,900
06/10/2025 35,400 3.2 (9.94%) 100 3.54 300,000 8,700 32,200 35,400 29,000
03/10/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
02/10/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
01/10/2025 32,200 2.9 (9.9%) 100 3.22 0 0 29,300 32,200 26,400
30/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
29/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
26/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
25/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
24/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
23/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
22/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
19/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
18/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
17/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
16/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
15/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
12/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
11/09/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
10/09/2025 29,300 -3.1 (-9.57%) 100 2.93 0 0 32,400 35,600 29,200
09/09/2025 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
08/09/2025 32,400 0 (0%) 2 0.07 0 0 32,400 35,600 29,200
05/09/2025 32,400 -3.4 (-9.5%) 100 3.24 0 0 35,800 39,300 32,300
04/09/2025 35,800 -3.8 (-9.6%) 100 3.58 0 0 39,600 43,500 35,700
03/09/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
29/08/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
28/08/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
27/08/2025 39,600 -4.4 (-10%) 700 31.24 0 0 44,000 48,400 39,600
26/08/2025 44,000 4 (10%) 300 13.2 0 0 40,000 44,000 36,000
25/08/2025 40,000 0 (0%) 6 0.22 0 0 40,000 44,000 36,000
22/08/2025 40,000 0 (0%) 1 0.04 0 0 40,000 44,000 36,000
21/08/2025 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
20/08/2025 40,000 0.3 (0.76%) 907 36.55 0 0 39,700 43,600 35,800
19/08/2025 39,700 -4.4 (-9.98%) 100 3.97 0 0 44,100 48,500 39,700
18/08/2025 44,100 3.9 (9.7%) 100 4.41 0 0 40,200 44,200 36,200
15/08/2025 40,200 3.5 (9.54%) 100 4.02 0 0 36,700 40,300 33,100
14/08/2025 36,700 0 (0%) 0 0 0 0 36,700 40,300 33,100
13/08/2025 36,700 0 (0%) 100 3.67 0 0 36,700 40,300 33,100
12/08/2025 36,700 3.3 (9.88%) 3,300 120.6 0 0 33,400 36,700 30,100
11/08/2025 33,400 3 (9.87%) 100 3.34 0 0 30,400 33,400 27,400
08/08/2025 30,400 0 (0%) 0 0 0 0 30,400 33,400 27,400
07/08/2025 30,400 2.7 (9.75%) 1,000 30.4 0 0 27,700 30,400 25,000
06/08/2025 27,700 -2.6 (-8.58%) 100 2.77 0 0 30,300 33,300 27,300
05/08/2025 30,300 -2.7 (-8.18%) 2,804 100.51 0 0 33,000 36,300 29,700
04/08/2025 33,000 3 (10%) 500 16.5 0 0 30,000 33,000 27,000
01/08/2025 30,000 -2.3 (-7.12%) 1,201 42.08 0 0 32,300 35,500 29,100
31/07/2025 32,300 2.9 (9.86%) 900 29.07 0 0 29,400 32,300 26,500
30/07/2025 29,400 2.6 (9.7%) 200 5.88 0 0 26,800 29,400 24,200
29/07/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
28/07/2025 26,800 2.4 (9.84%) 1,000 26.8 0 0 24,400 26,800 22,000
25/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
24/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
23/07/2025 24,400 0 (0%) 2 0.05 0 0 24,400 26,800 22,000
22/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
21/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
18/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
17/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
16/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
15/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
14/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
11/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
10/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
09/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
08/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000
07/07/2025 24,400 0 (0%) 0 0 0 0 24,400 26,800 22,000

Dữ liệu lịch sử - BSC

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