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
08/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
07/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
06/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
05/01/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
31/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
30/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
29/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
26/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
25/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
23/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
22/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
19/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
18/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
17/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
16/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
12/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
11/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
10/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
09/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
08/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
05/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
03/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
02/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
01/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
28/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
27/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
26/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
25/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
21/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
19/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
18/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
17/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
14/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
13/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
12/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
11/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
10/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
07/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
06/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
05/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
03/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
31/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
30/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
29/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
28/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
27/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
23/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
22/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
21/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
20/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
17/10/2025 35,600 2.6 (7.88%) 100 3.56 0 0 33,000 37,900 28,100
16/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/10/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/10/2025 33,000 4.2 (14.58%) 100 3.3 0 0 28,800 33,100 24,500
09/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
08/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
07/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
06/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
03/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
02/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
01/10/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
30/09/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
29/09/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
26/09/2025 28,800 3.5 (13.83%) 100 2.88 0 0 25,300 29,000 21,600
25/09/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
24/09/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
23/09/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
22/09/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
19/09/2025 25,300 2.8 (12.44%) 100 2.53 0 0 22,500 25,800 19,200
18/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
17/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
15/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
12/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
11/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
10/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
05/09/2025 22,500 0 (0%) 1 0.03 0 0 22,500 25,800 19,200
04/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/09/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
29/08/2025 22,500 2.9 (14.8%) 100 2.25 0 0 19,600 22,500 16,700
28/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
27/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
26/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
22/08/2025 19,600 2.4 (13.95%) 100 1.96 0 0 17,200 19,700 14,700
21/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
20/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
19/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
18/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
15/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
14/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
13/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
12/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
11/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
08/08/2025 17,200 1.8 (11.69%) 100 1.72 0 0 15,400 17,700 13,100
07/08/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
06/08/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
05/08/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/08/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
01/08/2025 16,900 -0.2 (-1.17%) 300 4.61 0 0 17,100 19,600 14,600
31/07/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
30/07/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/07/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/07/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/07/2025 16,700 -2.9 (-14.8%) 1,425 24.37 0 0 19,600 22,500 16,700
24/07/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
23/07/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
22/07/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/07/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/07/2025 19,600 2.2 (12.64%) 101 1.98 0 0 17,400 20,000 14,800
17/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/07/2025 17,400 -3 (-14.71%) 101 1.76 0 0 20,400 23,400 17,400
10/07/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
09/07/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
08/07/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400

Dữ liệu lịch sử - BSC

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