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 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 1.2 (14.46%) 100 0.95 0 0 8,300 9,500 7,100
09/12/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
08/12/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/12/2025 8,600 1.1 (14.67%) 200 1.66 0 0 7,500 8,600 6,400
04/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/11/2025 8,500 0.1 (1.19%) 101 0.86 0 0 8,400 9,600 7,200
20/11/2025 8,400 0 (0%) 5,200 43.67 0 0 8,400 9,600 7,200
19/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/11/2025 8,400 0 (0%) 1,500 12.6 0 0 8,400 9,600 7,200
17/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/11/2025 8,400 -1.4 (-14.29%) 602 5.06 0 0 9,800 11,200 8,400
11/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
10/11/2025 8,600 -1.2 (-12.24%) 100 0.86 0 0 9,800 11,200 8,400
07/11/2025 9,800 0 (0%) 2 0.02 0 0 9,800 11,200 8,400
06/11/2025 9,800 1.2 (13.95%) 100 0.98 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
24/10/2025 8,600 0.6 (7.5%) 1,000 8.6 0 0 8,000 9,200 6,800
23/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2025 8,000 -1.3 (-13.98%) 100 0.8 0 0 9,300 10,600 8,000
21/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
17/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/10/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,600 8,000
13/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/09/2025 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
29/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/09/2025 9,300 -0.2 (-2.11%) 100 0.93 0 0 9,500 10,900 8,100
25/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/09/2025 9,500 0.1 (1.06%) 200 1.9 0 0 9,400 10,800 8,000
18/09/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
17/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/09/2025 9,400 0 (0%) 200 1.88 0 0 9,400 10,800 8,000
15/09/2025 9,500 0.4 (4.4%) 300 2.81 0 0 9,100 10,400 7,800
12/09/2025 9,600 0 (0%) 300 2.88 0 0 9,600 11,000 8,200
11/09/2025 9,700 -1.3 (-11.82%) 200 1.91 0 0 11,000 12,600 9,400
10/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/09/2025 11,000 0.6 (5.77%) 2,400 26.28 0 0 10,400 11,900 8,900
08/09/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
05/09/2025 10,400 -0.2 (-1.89%) 201 2.09 0 0 10,600 12,100 9,100
04/09/2025 10,900 1.3 (13.54%) 14,500 153.26 0 0 9,600 11,000 8,200
03/09/2025 9,600 1.2 (14.29%) 200 1.92 0 0 8,400 9,600 7,200
29/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/08/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
26/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/08/2025 8,400 -0.1 (-1.18%) 1,300 10.93 0 0 8,500 9,700 7,300
22/08/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
21/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/08/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
19/08/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
18/08/2025 8,500 -0.2 (-2.3%) 2,100 17.85 0 0 8,700 10,000 7,400
15/08/2025 8,500 -0.5 (-5.56%) 1,100 9.53 0 0 9,000 10,300 7,700
14/08/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
13/08/2025 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
12/08/2025 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
11/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/08/2025 8,600 0.1 (1.18%) 2,900 24.94 0 0 8,500 9,700 7,300
07/08/2025 8,500 0 (0%) 12 0.1 0 0 8,500 9,700 7,300
06/08/2025 8,500 -0.1 (-1.16%) 600 5.1 0 0 8,600 9,800 7,400
05/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
01/08/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/07/2025 8,600 0.4 (4.88%) 201 1.73 0 0 8,200 9,400 7,000
30/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/07/2025 8,200 0.1 (1.23%) 2,001 16.41 0 0 8,100 9,300 6,900
24/07/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
23/07/2025 8,100 -0.5 (-5.81%) 200 1.61 0 0 8,600 9,800 7,400
22/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/07/2025 8,700 0 (0%) 500 4.31 0 0 8,700 10,000 7,400
17/07/2025 8,700 0.1 (1.16%) 100 0.87 0 0 8,600 9,800 7,400
16/07/2025 8,000 0 (0%) 212 1.82 0 0 8,000 9,200 6,800
15/07/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/07/2025 8,000 0 (0%) 201 1.61 0 0 8,000 9,200 6,800
11/07/2025 8,000 0.2 (2.56%) 300 2.4 0 0 7,800 8,900 6,700
10/07/2025 7,800 0 (0%) 2,600 20.28 0 0 7,800 8,900 6,700
09/07/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/07/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/07/2025 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700
04/07/2025 7,800 -1.3 (-14.29%) 900 7.06 0 0 9,100 10,400 7,800

Dữ liệu lịch sử - BSC

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