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
30/01/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 4 0.04 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 5 0.06 0 0 10,500 12,000 9,000
26/01/2026 10,500 -0.2 (-1.87%) 400 4.2 0 0 10,700 12,300 9,100
23/01/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
22/01/2026 10,700 0 (0%) 18 0.19 0 0 10,700 12,300 9,100
21/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/01/2026 10,700 0 (0%) 800 8.56 0 0 10,700 12,300 9,100
05/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
29/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
26/12/2025 10,700 0 (0%) 400 4.28 0 0 10,700 12,300 9,100
25/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/12/2025 10,700 0 (0%) 500 5.35 0 0 10,700 12,300 9,100
19/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/12/2025 10,700 0 (0%) 17 0.15 0 0 10,700 12,300 9,100
16/12/2025 10,700 0 (0%) 120 1.27 0 0 10,700 12,300 9,100
15/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/12/2025 10,700 0.2 (1.9%) 201 2.15 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/12/2025 10,500 0 (0%) 20 0.22 0 0 10,500 12,000 9,000
09/12/2025 10,500 0.4 (3.96%) 805 8.44 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 15 0.15 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 -1.4 (-12.17%) 548 5.53 0 0 11,500 13,200 9,800
03/12/2025 11,500 0 (0%) 101 1.16 0 0 11,500 13,200 9,800
02/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/11/2025 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
19/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
18/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/11/2025 11,500 0.3 (2.68%) 600 6.96 0 0 11,200 12,800 9,600
14/11/2025 11,900 1.4 (13.33%) 348 3.92 0 0 10,500 12,000 9,000
13/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/11/2025 10,500 0 (0%) 2,007 21.06 0 0 10,500 12,000 9,000
10/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/11/2025 10,500 0 (0%) 2,000 21 0 0 10,500 12,000 9,000
06/11/2025 10,500 -0.2 (-1.87%) 2,000 21.02 0 0 10,700 12,300 9,100
05/11/2025 10,700 0.4 (3.88%) 100 1.07 0 0 10,300 11,800 8,800
04/11/2025 10,300 -0.1 (-0.96%) 2,000 20.6 0 0 10,400 11,900 8,900
03/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
31/10/2025 10,400 0 (0%) 6,000 62.4 0 0 10,400 11,900 8,900
30/10/2025 10,400 0.1 (0.97%) 1,100 11.44 0 0 10,300 11,800 8,800
29/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/10/2025 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
27/10/2025 10,300 0.3 (3%) 900 9.27 0 0 10,000 11,500 8,500
24/10/2025 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
23/10/2025 9,200 -1.2 (-11.54%) 1,100 11.14 0 0 10,400 11,900 8,900
22/10/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 7 0.07 0 0 10,000 11,500 8,500
20/10/2025 10,000 0.4 (4.17%) 200 2 0 0 9,600 11,000 8,200
17/10/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
16/10/2025 9,200 -1.6 (-14.81%) 420 4.08 0 0 10,800 12,400 9,200
15/10/2025 11,200 1.4 (14.29%) 801 8.65 0 0 9,800 11,200 8,400
14/10/2025 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
13/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/10/2025 9,800 0 (0%) 20 0.2 0 0 9,800 11,200 8,400
02/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/09/2025 9,800 0 (0%) 10,750 105.36 0 0 9,800 11,200 8,400
29/09/2025 9,800 0.1 (1.03%) 6,000 58.62 0 0 9,700 11,100 8,300
26/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/09/2025 9,700 0 (0%) 8,000 77.62 0 0 9,700 11,100 8,300
24/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/09/2025 9,600 -0.4 (-4%) 2,100 20.36 0 0 10,000 11,500 8,500
22/09/2025 10,000 0.5 (5.26%) 312 3.1 0 0 9,500 10,900 8,100
19/09/2025 9,500 0 (0%) 300 2.85 0 0 9,500 10,900 8,100
18/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/09/2025 9,500 0 (0%) 5,410 51.36 0 0 9,500 10,900 8,100
16/09/2025 9,200 -0.8 (-8%) 1,001 9.5 0 0 10,000 11,500 8,500
15/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/09/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
11/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/09/2025 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
08/09/2025 10,000 0 (0%) 54,472 544.72 0 0 10,000 11,500 8,500
05/09/2025 10,000 0.7 (7.53%) 29,910 299.04 0 0 9,300 10,600 8,000
04/09/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
03/09/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
29/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/08/2025 9,300 0 (0%) 2,500 23.26 0 0 9,300 10,600 8,000
26/08/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
25/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/08/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
21/08/2025 9,300 0 (0%) 1,201 11.19 0 0 9,300 10,600 8,000
20/08/2025 9,500 0 (0%) 600 5.55 0 0 9,500 10,900 8,100
19/08/2025 9,400 0 (0%) 200 1.89 0 0 9,400 10,800 8,000
18/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/08/2025 9,400 0 (0%) 1,000 9.4 0 0 9,400 10,800 8,000
11/08/2025 9,400 0.3 (3.3%) 1,400 13.13 0 0 9,100 10,400 7,800
08/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/08/2025 9,100 -0.1 (-1.09%) 1,200 10.92 0 0 9,200 10,500 7,900
05/08/2025 9,200 0.2 (2.22%) 4,700 43.11 0 0 9,000 10,300 7,700
04/08/2025 9,000 0.1 (1.12%) 14,000 126.09 0 0 8,900 10,200 7,600
01/08/2025 8,800 0.7 (8.64%) 2,200 19.48 0 0 8,100 9,300 6,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh