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
09/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
08/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
07/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
06/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
05/01/2026 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
31/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
30/12/2025 23,000 0 (0%) 0 0 0 0 23,000 32,200 13,800
29/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
16/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
15/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/12/2025 23,000 0 (0%) 2 0.04 0 0 23,000 26,400 19,600
09/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/12/2025 23,000 0 (0%) 27 0.71 0 0 23,000 26,400 19,600
02/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
01/12/2025 23,000 0 (0%) 10 0.24 0 0 23,000 26,400 19,600
28/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
26/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
25/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/11/2025 23,000 3 (15%) 100 2.3 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/11/2025 20,000 0 (0%) 5 0.11 0 0 20,000 23,000 17,000
14/11/2025 20,000 2.6 (14.94%) 100 2 0 0 17,400 20,000 14,800
13/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
12/11/2025 17,400 2.2 (14.47%) 100 1.74 0 0 15,200 17,400 13,000
11/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
03/11/2025 15,200 0 (0%) 5 0.07 0 0 15,200 17,400 13,000
31/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
30/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/10/2025 15,200 1.9 (14.29%) 100 1.52 0 0 13,300 15,200 11,400
23/10/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/10/2025 13,300 0 (0%) 3 0.04 0 0 13,300 15,200 11,400
21/10/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
20/10/2025 13,400 0.1 (0.75%) 300 4 0 0 13,300 15,200 11,400
17/10/2025 13,300 1.7 (14.66%) 103 1.37 0 0 11,600 13,300 9,900
16/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
10/10/2025 11,600 1.5 (14.85%) 100 1.16 0 0 10,100 11,600 8,600
09/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/10/2025 10,100 -1.6 (-13.68%) 300 3.03 0 0 11,700 13,400 10,000
07/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
06/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
03/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
02/10/2025 11,700 3.3 (39.29%) 100 1.17 0 0 8,400 11,700 5,100
01/10/2025 8,400 0 (0%) 0 0 0 0 8,400 11,700 5,100
30/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/09/2025 8,400 0 (0%) 0 0 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 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
18/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
05/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/09/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/09/2025 8,400 0 (0%) 0 0 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%) 0 0 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 (0%) 0 0 0 0 8,400 9,600 7,200
22/08/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/08/2025 8,400 -1.3 (-13.4%) 100 0.84 0 0 9,700 11,100 8,300
20/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
19/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
15/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
07/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
01/08/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
31/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
22/07/2025 9,700 -1.4 (-12.61%) 100 0.97 0 0 11,100 15,500 6,700
21/07/2025 11,100 0 (0%) 0 0 0 0 11,100 15,500 6,700
18/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
17/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
15/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
11/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
09/07/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh