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
30/12/2025 8,400 -0.6 (-6.67%) 500 4.2 0 0 9,000 10,300 7,700
29/12/2025 9,200 0.7 (8.24%) 300 2.71 0 0 8,500 9,700 7,300
26/12/2025 8,500 -1.4 (-14.14%) 300 2.55 0 0 9,900 11,300 8,500
25/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/12/2025 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
23/12/2025 8,800 0.4 (4.76%) 200 1.79 0 0 8,400 9,600 7,200
22/12/2025 8,400 -1.3 (-13.4%) 224 1.88 0 0 9,700 11,100 8,300
19/12/2025 9,700 0.7 (7.78%) 400 3.86 0 0 9,000 10,300 7,700
18/12/2025 8,600 -0.1 (-1.15%) 4,100 37.03 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 10,100 7,500
15/12/2025 8,800 -1.5 (-14.56%) 404 3.56 0 0 10,300 11,800 8,800
12/12/2025 10,300 1.2 (13.19%) 100 1.03 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/12/2025 9,100 0.7 (8.33%) 228 2.02 0 0 8,400 9,600 7,200
08/12/2025 8,300 -0.8 (-8.79%) 1,258 10.52 0 0 9,100 10,400 7,800
05/12/2025 9,100 0 (0%) 300 2.73 0 0 9,100 10,400 7,800
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 -1.5 (-14.15%) 519 4.72 0 0 10,600 12,100 9,100
01/12/2025 10,600 -1.8 (-14.52%) 168 1.79 0 0 12,400 14,200 10,600
28/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/11/2025 12,400 1.4 (12.73%) 100 1.24 0 0 11,000 12,600 9,400
13/11/2025 11,000 1.2 (12.24%) 100 1.1 0 0 9,800 11,200 8,400
12/11/2025 9,800 1.1 (12.64%) 170 1.54 0 0 8,700 10,000 7,400
11/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/11/2025 8,700 0 (0%) 0 0 36,560 270.54 8,700 10,000 7,400
06/11/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
05/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/11/2025 8,700 0 (0%) 10 0.08 0 0 8,700 10,000 7,400
03/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
31/10/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
30/10/2025 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
29/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/10/2025 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
23/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/10/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
21/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/10/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
14/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/10/2025 11,900 0 (0%) 21 0.25 0 0 11,900 13,600 10,200
10/10/2025 11,900 1.5 (14.42%) 111 1.3 0 0 10,400 11,900 8,900
09/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
07/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
06/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/10/2025 10,400 0.9 (9.47%) 100 1.04 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/09/2025 9,400 0.8 (9.3%) 200 1.89 0 0 8,600 9,800 7,400
29/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/09/2025 8,600 0.8 (10.26%) 100 0.86 0 0 7,800 8,900 6,700
23/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
12/09/2025 7,800 0 (0%) 13 0.1 0 0 7,800 8,900 6,700
11/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/09/2025 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
04/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/09/2025 7,800 -0.2 (-2.5%) 3,100 24.18 0 0 8,000 9,200 6,800
29/08/2025 7,800 0.2 (2.63%) 200 1.6 0 0 7,600 8,700 6,500
28/08/2025 7,600 -0.8 (-9.52%) 100 0.76 0 0 8,400 9,600 7,200
27/08/2025 8,400 0.8 (10.53%) 100 0.84 0 0 7,600 8,700 6,500
26/08/2025 7,600 -0.3 (-3.8%) 100 0.76 0 0 7,900 9,000 6,800
25/08/2025 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
22/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/08/2025 8,000 0.1 (1.27%) 500 4 0 0 7,900 9,000 6,800
15/08/2025 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
14/08/2025 8,000 0 (0%) 500 3.97 0 0 8,000 9,200 6,800
13/08/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
12/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/08/2025 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
31/07/2025 8,000 -1.1 (-12.09%) 1,000 8.05 0 0 9,100 10,400 7,800
30/07/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/07/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/07/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/07/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
23/07/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
22/07/2025 9,100 0.4 (4.6%) 158 1.34 0 0 8,700 10,000 7,400
21/07/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/07/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/07/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/07/2025 8,700 -0.5 (-5.43%) 100 0.87 0 0 9,200 10,500 7,900
15/07/2025 9,200 0.9 (10.84%) 100 0.92 0 0 8,300 9,500 7,100
14/07/2025 8,300 -1 (-10.75%) 2,100 17.42 0 0 9,300 10,600 8,000
11/07/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/07/2025 9,300 0.8 (9.41%) 100 0.93 0 0 8,500 9,700 7,300
09/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/07/2025 8,200 -0.5 (-5.75%) 1,200 10.16 0 0 8,700 10,000 7,400
07/07/2025 9,800 1 (11.36%) 23,300 202.9 0 0 8,800 10,100 7,500
04/07/2025 8,700 -1.5 (-14.71%) 200 1.76 0 0 10,200 11,700 8,700
03/07/2025 10,200 1.2 (13.33%) 100 1.02 0 0 9,000 10,300 7,700
02/07/2025 9,000 0.8 (9.76%) 100 0.9 0 0 8,200 9,400 7,000
01/07/2025 8,200 0 (0%) 800 6.56 0 0 8,200 9,400 7,000

Dữ liệu lịch sử - BSC

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