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 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
17/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/12/2025 13,000 0.4 (3.17%) 100 1.3 0 0 12,600 14,400 10,800
15/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
10/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
05/12/2025 12,600 -1.4 (-10%) 200 2.52 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/11/2025 13,800 0 (0%) 1,200 16.76 0 0 13,800 15,800 11,800
10/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
07/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/11/2025 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
05/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
04/11/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
03/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
31/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
30/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
29/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
27/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
22/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
21/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
20/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
16/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/10/2025 13,800 1 (7.81%) 1,000 13.8 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 20 0.28 0 0 12,800 14,700 10,900
10/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
08/10/2025 12,800 -1 (-7.25%) 700 8.96 0 0 13,800 15,800 11,800
07/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
06/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
02/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/10/2025 13,800 1 (7.81%) 100 1.38 0 0 12,800 14,700 10,900
30/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
26/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/09/2025 12,800 0 (0%) 20 0.28 0 0 12,800 14,700 10,900
17/09/2025 12,800 -1.2 (-8.57%) 100 1.28 0 0 14,000 16,100 11,900
16/09/2025 14,000 0 (0%) 10 0.15 0 0 14,000 16,100 11,900
15/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/09/2025 14,000 0 (0%) 1 0.02 0 0 14,000 16,100 11,900
04/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/08/2025 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
21/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/08/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
12/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/08/2025 14,000 0.6 (4.48%) 200 2.8 0 0 13,400 15,400 11,400
06/08/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
05/08/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/08/2025 13,300 0 (0%) 2,400 32.08 0 0 13,300 15,200 11,400
01/08/2025 13,300 0 (0%) 200 2.66 0 0 13,300 15,200 11,400
31/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
30/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
29/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
28/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
24/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/07/2025 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
21/07/2025 13,300 0 (0%) 1 0.01 0 0 13,300 15,200 11,400
18/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
17/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
16/07/2025 13,500 0.5 (3.85%) 400 5.33 0 0 13,000 14,900 11,100
15/07/2025 13,000 -1.3 (-9.09%) 100 1.3 0 0 14,300 16,400 12,200
14/07/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/07/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/07/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/07/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
08/07/2025 14,300 0.5 (3.62%) 100 1.43 0 0 13,800 15,800 11,800
07/07/2025 13,800 0 (0%) 3 0.04 0 0 13,800 15,800 11,800
04/07/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
03/07/2025 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
02/07/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/07/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800

Dữ liệu lịch sử - BSC

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