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 11,500 0 (0%) 0 0 0 0 11,500 0 0
08/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
31/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/12/2025 11,500 -0.5 (-4.17%) 3,000 34.5 0 0 12,000 16,800 7,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
23/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
19/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
18/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
17/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
03/11/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
28/10/2025 12,000 -0.5 (-4%) 4,000 48 0 0 12,500 14,300 10,700
27/10/2025 12,500 -0.5 (-3.85%) 2,000 25 0 0 13,000 14,900 11,100
24/10/2025 13,000 0 (0%) 900 11.7 0 0 13,000 14,900 11,100
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/10/2025 13,000 0 (0%) 2,000 26 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 9 0.12 0 0 13,000 14,900 11,100
13/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/09/2025 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
29/09/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
26/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/09/2025 13,000 -0.1 (-0.76%) 1,000 13 0 0 13,100 15,000 11,200
18/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/09/2025 13,100 0 (0%) 2 0.03 0 0 13,100 15,000 11,200
11/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
08/09/2025 13,000 0 (0%) 500 6.55 0 0 13,000 14,900 11,100
05/09/2025 13,000 0 (0%) 1,901 24.71 0 0 13,000 14,900 11,100
04/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/08/2025 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
19/08/2025 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
18/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/08/2025 13,000 0 (0%) 3,750 48.75 0 0 13,000 14,900 11,100
12/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2025 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,900 11,100
06/08/2025 13,000 -1 (-7.14%) 2,000 26 0 0 14,000 16,100 11,900
05/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/07/2025 14,000 0 (0%) 2,003 28.04 0 0 14,000 16,100 11,900
30/07/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
29/07/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/07/2025 14,000 0 (0%) 3 0.04 0 0 14,000 16,100 11,900
25/07/2025 14,000 0.5 (3.7%) 1,300 18.2 0 0 13,500 15,500 11,500
24/07/2025 13,500 0.4 (3.05%) 200 2.7 0 0 13,100 15,000 11,200
23/07/2025 13,100 0 (0%) 500 6.55 0 0 13,100 15,000 11,200
22/07/2025 13,100 0 (0%) 300 3.92 0 0 13,100 15,000 11,200
21/07/2025 13,200 -1.8 (-12%) 300 3.92 0 0 15,000 17,200 12,800
18/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/07/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
16/07/2025 15,000 1.9 (14.5%) 200 3 0 0 13,100 15,000 11,200
15/07/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
14/07/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/07/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/07/2025 13,100 0.1 (0.77%) 123 1.61 0 0 13,000 14,900 11,100
09/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

Dữ liệu lịch sử - BSC

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