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 7,100 0 (0%) 0 0 0 0 7,100 0 0
30/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
29/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
26/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
25/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
24/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
23/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
22/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
19/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
18/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
12/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
11/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
10/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
09/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
08/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
05/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
04/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
03/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
02/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
28/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
27/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
26/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
25/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
24/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
21/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
20/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
19/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
18/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
17/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
14/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
13/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
12/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
11/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
10/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
07/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
06/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
05/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
04/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
03/11/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
31/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
30/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
29/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
28/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
27/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
24/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
23/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
22/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
21/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
20/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
17/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
16/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
15/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
14/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
13/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
10/10/2025 7,100 0 (0%) 0 0 0 0 7,100 0 0
09/10/2025 7,100 0 (0%) 2,954 21.02 0 0 7,100 8,100 6,100
08/10/2025 7,100 0 (0%) 6,186 43.92 0 0 7,100 8,100 6,100
07/10/2025 7,100 0 (0%) 1,205 8.56 0 0 7,100 8,100 6,100
06/10/2025 7,100 -0.3 (-4.05%) 375 2.73 0 0 7,400 8,500 6,300
03/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/10/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
01/10/2025 7,400 0 (0%) 63 0.42 0 0 7,400 8,500 6,300
30/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/09/2025 7,400 0 (0%) 35 0.22 0 0 7,400 8,500 6,300
26/09/2025 7,400 -1.2 (-13.95%) 1,592 11.78 0 0 8,600 9,800 7,400
25/09/2025 8,900 0.6 (7.23%) 310 2.66 0 0 8,300 9,500 7,100
24/09/2025 8,900 0.9 (11.25%) 300 2.49 0 0 8,000 9,200 6,800
23/09/2025 8,000 0.9 (12.68%) 2,100 16.84 0 0 7,100 8,100 6,100
22/09/2025 7,100 0 (0%) 1,600 11.36 0 0 7,100 8,100 6,100
19/09/2025 7,100 0 (0%) 25 0.18 0 0 7,100 8,100 6,100
18/09/2025 7,100 0 (0%) 2,620 18.62 0 0 7,100 8,100 6,100
17/09/2025 7,100 0 (0%) 60 0.45 0 0 7,100 8,100 6,100
16/09/2025 7,100 0 (0%) 3,223 22.78 0 0 7,100 8,100 6,100
15/09/2025 7,100 0 (0%) 507 3.6 0 0 7,100 8,100 6,100
12/09/2025 7,100 0 (0%) 1,200 8.52 0 0 7,100 8,100 6,100
11/09/2025 7,100 0 (0%) 4,700 33.37 0 0 7,100 8,100 6,100
10/09/2025 7,100 0 (0%) 10,616 75.38 0 0 7,100 8,100 6,100
09/09/2025 7,200 0.9 (14.29%) 2,300 16.43 0 0 6,300 7,200 5,400
08/09/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
05/09/2025 6,300 0.8 (14.55%) 400 2.51 0 0 5,500 6,300 4,700
04/09/2025 5,500 -0.5 (-8.33%) 1,010 5.56 0 0 6,000 6,900 5,100
03/09/2025 6,000 -0.9 (-13.04%) 1,200 7.21 0 0 6,900 7,900 5,900
29/08/2025 6,300 -1.1 (-14.86%) 5,401 37.03 0 0 7,400 8,500 6,300
28/08/2025 6,700 -1.1 (-14.1%) 2,702 20.01 0 0 7,800 8,900 6,700
27/08/2025 7,900 -0.1 (-1.25%) 1,903 14.8 0 0 8,000 9,200 6,800
26/08/2025 8,000 -0.8 (-9.09%) 200 1.6 0 0 8,800 10,100 7,500
25/08/2025 8,800 1 (12.82%) 149 1.28 0 0 7,800 8,900 6,700
22/08/2025 7,800 0.7 (9.86%) 101 0.79 0 0 7,100 8,100 6,100
21/08/2025 7,100 0.8 (12.7%) 211 1.5 1,105,462 7,959.33 6,300 7,200 5,400
20/08/2025 6,300 0.8 (14.55%) 13,900 87.45 0 0 5,500 6,300 4,700
19/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/08/2025 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
06/08/2025 5,500 0 (0%) 4,000 22 0 0 5,500 6,300 4,700
05/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/07/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
29/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2025 5,500 0 (0%) 10 0.06 0 0 5,500 6,300 4,700
25/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/07/2025 5,800 0 (0%) 1,800 9.84 0 0 5,800 6,600 5,000
16/07/2025 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
15/07/2025 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
14/07/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/07/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/07/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/07/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/07/2025 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
07/07/2025 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
04/07/2025 5,800 0 (0%) 1,200 6.94 0 0 5,800 6,600 5,000
03/07/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/07/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/07/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000

Dữ liệu lịch sử - BSC

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