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
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 -0.7 (-7.61%) 900 7.65 0 0 9,200 10,500 7,900
19/12/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/12/2025 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
10/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/12/2025 8,000 -0.1 (-1.23%) 1,100 8.85 0 0 8,100 9,300 6,900
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 1,200 9.72 0 0 8,100 9,300 6,900
27/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 9,300 6,900
25/11/2025 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/11/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
19/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
17/11/2025 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
14/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
13/11/2025 8,500 0.4 (4.94%) 4,500 36.3 0 0 8,100 9,300 6,900
12/11/2025 8,000 -0.8 (-9.09%) 1,000 8.05 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/11/2025 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
03/11/2025 8,800 -0.1 (-1.12%) 200 1.76 0 0 8,900 10,200 7,600
31/10/2025 8,900 0 (0%) 11 0.09 0 0 8,900 10,200 7,600
30/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/10/2025 8,900 0 (0%) 1 0.01 40,000 400 8,900 10,200 7,600
28/10/2025 9,000 0.5 (5.88%) 2,600 23.05 0 0 8,500 9,700 7,300
27/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/10/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 10,000 7,400
23/10/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
22/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/10/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/10/2025 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 10,100 7,500
17/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/10/2025 8,800 0.5 (6.02%) 800 7.04 0 0 8,300 9,500 7,100
09/10/2025 8,300 -0.8 (-8.79%) 2,300 19.13 0 0 9,100 10,400 7,800
08/10/2025 9,100 1 (12.35%) 100 0.91 0 0 8,100 9,300 6,900
07/10/2025 8,100 -1.1 (-11.96%) 3,500 28.35 0 0 9,200 10,500 7,900
06/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/10/2025 9,200 -0.1 (-1.08%) 4,700 43.24 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 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
30/09/2025 9,000 -0.2 (-2.17%) 24,700 224.76 0 0 9,200 10,500 7,900
29/09/2025 9,200 0.7 (8.24%) 10,100 92.8 0 0 8,500 9,700 7,300
26/09/2025 8,500 -0.9 (-9.57%) 100 0.85 0 0 9,400 10,800 8,000
25/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/09/2025 9,400 1 (11.9%) 100 0.94 0 0 8,400 9,600 7,200
18/09/2025 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
17/09/2025 8,600 -0.3 (-3.37%) 400 3.41 0 0 8,900 10,200 7,600
16/09/2025 8,400 -0.3 (-3.45%) 4,400 39.03 0 0 8,700 10,000 7,400
15/09/2025 9,100 0 (0%) 500 4.35 28,400 244 9,100 10,400 7,800
12/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/09/2025 8,100 -0.8 (-8.99%) 200 1.81 100,000 1,000 8,900 10,200 7,600
10/09/2025 9,100 0.5 (5.81%) 5,200 46.42 0 0 8,600 9,800 7,400
09/09/2025 8,600 1.1 (14.67%) 1,500 12.89 0 0 7,500 8,600 6,400
08/09/2025 8,900 0.8 (9.88%) 21,700 162.73 0 0 8,100 9,300 6,900
05/09/2025 8,100 -0.8 (-8.99%) 11,701 94.78 0 0 8,900 10,200 7,600
04/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/08/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/08/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/08/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/08/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/08/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/08/2025 8,900 0 (0%) 0 0 20,000 200 8,900 10,200 7,600
21/08/2025 8,900 0.3 (3.49%) 402 3.58 0 0 8,600 9,800 7,400
20/08/2025 8,600 -1.5 (-14.85%) 100 0.86 0 0 10,100 11,600 8,600
19/08/2025 10,100 0.9 (9.78%) 100 1.01 0 0 9,200 10,500 7,900
18/08/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/08/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/08/2025 9,200 1.1 (13.58%) 100 0.92 0 0 8,100 9,300 6,900
13/08/2025 9,400 1 (11.9%) 5,100 41.44 0 0 8,400 9,600 7,200
12/08/2025 9,000 -0.3 (-3.23%) 1,800 15.1 0 0 9,300 10,600 8,000
11/08/2025 9,300 -1.6 (-14.68%) 2,000 18.6 0 0 10,900 12,500 9,300
08/08/2025 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
07/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
06/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
05/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/08/2025 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
01/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
31/07/2025 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
30/07/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
29/07/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
28/07/2025 10,900 1.1 (11.22%) 100 1.09 0 0 9,800 11,200 8,400
25/07/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/07/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/07/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/07/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/07/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/07/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/07/2025 9,800 1.1 (12.64%) 100 0.98 0 0 8,700 10,000 7,400
16/07/2025 8,700 0.2 (2.35%) 200 1.74 0 0 8,500 9,700 7,300
15/07/2025 8,500 -1.5 (-15%) 5,000 42.5 0 0 10,000 11,500 8,500
14/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/07/2025 8,500 -1.5 (-15%) 2,400 23.91 0 0 10,000 11,500 8,500
10/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/07/2025 10,000 1.1 (12.36%) 100 1 0 0 8,900 10,200 7,600

Dữ liệu lịch sử - BSC

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