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 20,700 0 (0%) 0 0 0 0 20,700 28,900 12,500
04/12/2025 20,700 0 (0%) 0 0 0 0 20,700 28,900 12,500
03/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
02/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
01/12/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
26/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
25/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
18/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
17/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
14/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
13/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
12/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
11/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
10/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
07/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
06/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
05/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
04/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
03/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
31/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
28/10/2025 20,700 0 (0%) 500 10.35 0 0 20,700 23,800 17,600
27/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
23/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
22/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
17/10/2025 20,700 2.7 (15%) 1,475 30.53 0 0 18,000 20,700 15,300
16/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/09/2025 18,000 -1 (-5.26%) 200 3.6 0 0 19,000 21,800 16,200
22/09/2025 19,000 -2.2 (-10.38%) 100 1.9 0 0 21,200 24,300 18,100
19/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
18/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
17/09/2025 21,000 0 (0%) 800 16.94 0 0 21,000 24,100 17,900
16/09/2025 21,000 -1.7 (-7.49%) 500 10.5 0 0 22,700 26,100 19,300
15/09/2025 21,500 -0.3 (-1.38%) 900 20.4 0 0 21,800 25,000 18,600
12/09/2025 21,800 2.8 (14.74%) 13,800 300.81 0 0 19,000 21,800 16,200
11/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/09/2025 19,000 0.5 (2.7%) 200 3.8 0 0 18,500 21,200 15,800
09/09/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/09/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/09/2025 18,500 0.5 (2.78%) 600 11.1 0 0 18,000 20,700 15,300
04/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/08/2025 18,000 0 (0%) 900 16.2 0 0 18,000 20,700 15,300
28/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/08/2025 18,000 0 (0%) 1,000 18 0 0 18,000 20,700 15,300
21/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/08/2025 18,000 -1.7 (-8.63%) 1,200 21.6 0 0 19,700 22,600 16,800
15/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/08/2025 19,700 2.5 (14.53%) 7,300 143.81 0 0 17,200 19,700 14,700
08/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
07/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
06/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
05/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
04/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
01/08/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
31/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
28/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/07/2025 17,200 0 (0%) 3,200 55.07 0 0 17,200 24,000 10,400
24/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
23/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
22/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
21/07/2025 17,200 0 (0%) 0 0 0 0 17,200 24,000 10,400
18/07/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/06/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/06/2025 18,000 -3 (-14.29%) 100 1.8 0 0 21,000 24,100 17,900
11/06/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900

Dữ liệu lịch sử - BSC

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