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
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 -2.9 (-8.9%) 1,707 55.6 0 0 32,600 35,800 29,400
02/12/2025 32,600 2.9 (9.76%) 1,200 37.39 0 0 29,700 32,600 26,800
01/12/2025 29,700 0.1 (0.34%) 200 6.22 0 0 29,600 32,500 26,700
28/11/2025 29,600 -3 (-9.2%) 12,800 457 0 0 32,600 35,800 29,400
27/11/2025 32,600 2.9 (9.76%) 300 9.21 0 0 29,700 32,600 26,800
26/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
25/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
24/11/2025 29,700 -3 (-9.17%) 13,190 434.71 0 0 32,700 35,900 29,500
21/11/2025 32,700 2.9 (9.73%) 100 3.27 0 0 29,800 32,700 26,900
20/11/2025 29,800 2.7 (9.96%) 100 2.98 0 0 27,100 29,800 24,400
19/11/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/11/2025 27,100 -2.8 (-9.36%) 903 29.04 0 0 29,900 32,800 27,000
17/11/2025 29,900 2.7 (9.93%) 100 2.99 0 0 27,200 29,900 24,500
14/11/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
13/11/2025 24,800 0 (0%) 9 0.22 0 0 24,800 27,200 22,400
12/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
11/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/11/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
07/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
04/11/2025 24,800 0 (0%) 1 0.02 0 0 24,800 27,200 22,400
03/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
31/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
29/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
28/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
27/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
24/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
22/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
21/10/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
20/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
17/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
16/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
15/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
14/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
09/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
08/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
07/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
03/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
02/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
01/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/09/2025 25,100 0 (0%) 1 0.03 0 0 25,100 27,600 22,600
29/09/2025 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
26/09/2025 25,100 0 (0%) 1 0.03 0 0 25,100 27,600 22,600
25/09/2025 25,100 -2 (-7.38%) 100 2.51 0 0 27,100 29,800 24,400
24/09/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
23/09/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
22/09/2025 27,100 -2.9 (-9.67%) 1,601 49.27 0 0 30,000 33,000 27,000
19/09/2025 30,000 2.7 (9.89%) 100 3 0 0 27,300 30,000 24,600
18/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
17/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
16/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
15/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
12/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
11/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
10/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
09/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
08/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
05/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
04/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
03/09/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
29/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
28/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
27/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
26/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
25/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
22/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
21/08/2025 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
20/08/2025 27,300 -2.9 (-9.6%) 300 9.33 0 0 30,200 33,200 27,200
19/08/2025 30,200 2.7 (9.82%) 201 6.07 0 0 27,500 30,200 24,800
18/08/2025 27,500 2.5 (10%) 100 2.75 0 0 25,000 27,500 22,500
15/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
14/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
12/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
11/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
07/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
06/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
05/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
04/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
01/08/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
31/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
30/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
29/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
28/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
25/07/2025 25,000 0 (0%) 1 0.03 0 0 25,000 27,500 22,500
24/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
23/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
22/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
21/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
18/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
17/07/2025 25,000 -0.7 (-2.72%) 1,500 37.5 0 0 25,700 28,200 23,200
16/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
15/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
14/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
11/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
10/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
09/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
08/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
07/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
04/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
03/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
02/07/2025 25,700 0 (0%) 1 0.02 0 0 25,700 28,200 23,200
01/07/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
30/06/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
27/06/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
26/06/2025 26,000 0 (0%) 0 0 56,250 1,350 26,000 28,600 23,400
25/06/2025 26,000 0 (0%) 14 0.33 0 0 26,000 28,600 23,400
24/06/2025 26,000 0 (0%) 1 0.03 0 0 26,000 28,600 23,400
23/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
20/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
19/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
18/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
17/06/2025 26,000 0 (0%) 0 0 50,000 1,300 26,000 28,600 23,400
16/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
13/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
12/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
11/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
10/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/06/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400

Dữ liệu lịch sử - BSC

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