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
08/01/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
07/01/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
06/01/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
05/01/2026 8,700 0 (0%) 0 0 0 0 8,700 0 0
31/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
23/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
22/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
19/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
18/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
15/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
05/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
04/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
03/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
02/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
01/12/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
28/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
27/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
26/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
25/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
20/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
19/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
18/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
17/11/2025 8,700 0 (0%) 0 0 0 0 8,700 0 0
14/11/2025 8,700 1 (12.99%) 1,800 15.66 0 0 7,700 8,800 6,600
13/11/2025 8,800 0 (0%) 900 6.89 0 0 8,800 10,100 7,500
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/11/2025 9,500 0.9 (10.47%) 1,100 9.69 0 0 8,600 9,800 7,400
10/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/11/2025 8,800 1 (12.82%) 203 1.73 0 0 7,800 8,900 6,700
06/11/2025 8,300 1 (13.7%) 201 1.56 0 0 7,300 8,300 6,300
05/11/2025 7,300 0.7 (10.61%) 200 1.45 0 0 6,600 7,500 5,700
04/11/2025 7,700 0.5 (6.94%) 12,501 82.71 0 0 7,200 8,200 6,200
03/11/2025 7,000 -0.2 (-2.78%) 2,400 17.16 0 0 7,200 8,200 6,200
31/10/2025 7,500 0.5 (7.14%) 3,400 24.62 0 0 7,000 8,000 6,000
30/10/2025 7,000 -0.7 (-9.09%) 3,018 21.27 0 0 7,700 8,800 6,600
29/10/2025 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
28/10/2025 7,900 0.3 (3.95%) 1,200 9.19 0 0 7,600 8,700 6,500
27/10/2025 7,600 -1.3 (-14.61%) 100 0.76 0 0 8,900 10,200 7,600
24/10/2025 8,900 0 (0%) 9 0.07 0 0 8,900 10,200 7,600
23/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/10/2025 8,500 0.1 (1.19%) 300 2.66 0 0 8,400 9,600 7,200
21/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
20/10/2025 8,400 0 (0%) 35 0.34 0 0 8,400 9,600 7,200
17/10/2025 8,400 0 (0%) 4,100 34.44 0 0 8,400 9,600 7,200
16/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/10/2025 8,400 -0.1 (-1.18%) 6,900 57.97 0 0 8,500 9,700 7,300
13/10/2025 8,500 0.7 (8.97%) 300 2.55 0 0 7,800 8,900 6,700
10/10/2025 9,700 1.1 (12.79%) 7,700 60.18 0 0 8,600 9,800 7,400
09/10/2025 8,700 0.2 (2.35%) 3,700 31.99 0 0 8,500 9,700 7,300
08/10/2025 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
07/10/2025 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,600 7,200
06/10/2025 8,400 -0.6 (-6.67%) 200 1.68 0 0 9,000 10,300 7,700
03/10/2025 10,100 1.3 (14.77%) 400 3.59 0 0 8,800 10,100 7,500
02/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/10/2025 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
30/09/2025 8,800 -0.2 (-2.22%) 100 0.88 0 0 9,000 10,300 7,700
29/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/09/2025 9,000 0 (0%) 400 3.58 0 0 9,000 10,300 7,700
25/09/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
24/09/2025 9,000 0 (0%) 400 3.58 0 0 9,000 10,300 7,700
23/09/2025 8,000 -0.7 (-8.05%) 1,700 15.24 0 0 8,700 10,000 7,400
22/09/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
19/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/09/2025 8,700 0.1 (1.16%) 1,200 10.44 0 0 8,600 9,800 7,400
17/09/2025 8,600 -0.1 (-1.15%) 1,200 10.34 0 0 8,700 10,000 7,400
16/09/2025 8,700 0.2 (2.35%) 100 0.87 0 0 8,500 9,700 7,300
15/09/2025 8,500 -0.6 (-6.59%) 1,000 8.54 0 0 9,100 10,400 7,800
12/09/2025 9,200 0.7 (8.24%) 873 7.93 0 0 8,500 9,700 7,300
11/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/09/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
04/09/2025 8,500 0 (0%) 2,000 17 0 0 8,500 9,700 7,300
03/09/2025 8,500 0 (0%) 601 5.12 0 0 8,500 9,700 7,300
29/08/2025 8,500 0 (0%) 50 0.43 0 0 8,500 9,700 7,300
28/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/08/2025 8,500 0.1 (1.19%) 500 4.25 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 8,300 -0.1 (-1.19%) 650 5.45 0 0 8,400 9,600 7,200
21/08/2025 8,400 -0.1 (-1.18%) 4,800 40.32 0 0 8,500 9,700 7,300
20/08/2025 8,400 -0.1 (-1.18%) 2,000 16.92 0 0 8,500 9,700 7,300
19/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/08/2025 8,500 0 (0%) 4,100 34.85 0 0 8,500 9,700 7,300
14/08/2025 8,500 0 (0%) 2 0.02 0 0 8,500 9,700 7,300
13/08/2025 8,400 -0.5 (-5.62%) 500 4.25 0 0 8,900 10,200 7,600
12/08/2025 8,900 0.2 (2.3%) 301 2.67 0 0 8,700 10,000 7,400
11/08/2025 8,400 -0.4 (-4.55%) 300 2.6 0 0 8,800 10,100 7,500
08/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/08/2025 9,000 0 (0%) 300 2.64 0 0 9,000 10,300 7,700
05/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
31/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/07/2025 9,000 0.7 (8.43%) 102 0.92 0 0 8,300 9,500 7,100
25/07/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/07/2025 8,300 0 (0%) 502 4.17 0 0 8,300 9,500 7,100
23/07/2025 8,200 0 (0%) 200 1.65 0 0 8,200 9,400 7,000
22/07/2025 8,200 -0.8 (-8.89%) 108 0.89 0 0 9,000 10,300 7,700
21/07/2025 9,000 0 (0%) 19 0.17 0 0 9,000 10,300 7,700
18/07/2025 9,000 0.6 (7.14%) 200 1.8 0 0 8,400 9,600 7,200
17/07/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/07/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/07/2025 8,400 0 (0%) 800 6.72 0 0 8,400 9,600 7,200
14/07/2025 8,400 0.1 (1.2%) 101 0.85 0 0 8,300 9,500 7,100
11/07/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/07/2025 8,300 0 (0%) 17 0.14 0 0 8,300 9,500 7,100
09/07/2025 8,400 -1.1 (-11.58%) 2,444 20.33 0 0 9,500 10,900 8,100
08/07/2025 8,800 -0.2 (-2.22%) 1,602 15.16 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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