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
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 10,100 -0.1 (-0.98%) 87,278 827.94 476,000 5,521.6 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/12/2025 9,500 -0.5 (-5%) 141,810 1,443.72 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,100 0.7 (7.45%) 81,722 814.9 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,600 1.2 (14.29%) 290,605 2,734.87 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
02/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/11/2025 8,400 0.1 (1.2%) 95,604 798.9 0 0 8,300 9,500 7,100
27/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/11/2025 8,300 0.1 (1.22%) 31,000 255.95 0 0 8,200 9,400 7,000
20/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/11/2025 8,000 -0.2 (-2.44%) 267,200 2,187.71 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/11/2025 8,000 -0.2 (-2.44%) 156,001 1,278.7 0 0 8,200 9,400 7,000
06/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/10/2025 8,200 0 (0%) 61,600 505.27 0 0 8,200 9,400 7,000
30/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/10/2025 8,200 0 (0%) 140,801 1,154.08 0 0 8,200 9,400 7,000
23/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/10/2025 8,300 -0.3 (-3.49%) 233,601 1,918.68 310,200 3,008.94 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/10/2025 8,700 0 (0%) 96,700 833.91 0 0 8,700 10,000 7,400
09/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/10/2025 8,600 0 (0%) 606,300 5,246.91 0 0 8,600 9,800 7,400
02/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
01/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/09/2025 8,500 0.1 (1.19%) 769,600 6,585.46 0 0 8,400 9,600 7,200
25/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/09/2025 8,500 0.6 (7.59%) 225,936 1,889.97 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/09/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/09/2025 8,000 0.8 (11.11%) 307,512 2,428.87 0 0 7,200 8,200 6,200
11/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/09/2025 7,200 0.9 (14.29%) 238,029 1,703.15 0 0 6,300 7,200 5,400
04/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/08/2025 6,400 0.8 (14.29%) 266,101 1,688.42 0 0 5,600 6,400 4,800
28/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/08/2025 5,300 -0.8 (-13.11%) 127,550 711. 0 0 6,100 7,000 5,200
21/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/08/2025 5,400 -0.1 (-1.82%) 292,855 1,774.18 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 5,700 0.4 (7.55%) 83,300 461.24 0 0 5,300 6,000 4,600
07/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/08/2025 5,300 0.3 (6%) 78,135 417.74 0 0 5,000 5,700 4,300
31/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/07/2025 5,100 0.5 (10.87%) 105,620 530.17 0 0 4,600 5,200 4,000
24/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/07/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/07/2025 4,600 0.3 (6.98%) 25,000 114.61 0 0 4,300 4,900 3,700
17/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
16/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/07/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/07/2025 4,200 0.3 (7.69%) 129,112 558.9 0 0 3,900 4,400 3,400
10/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
09/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/07/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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