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 1,200 0.1 (9.09%) 677,323 812.78 0 0 1,100 1,200 1,000
08/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,100 0.1 (10%) 127,365 140.1 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 1,000 0.1 (11.11%) 187,700 187.7 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0.1 (12.5%) 352,636 317.07 0 0 800 900 700
11/12/2025 800 0 (0%) 0 0 0 0 800 900 700
10/12/2025 800 0 (0%) 0 0 0 0 800 900 700
09/12/2025 800 0 (0%) 0 0 0 0 800 900 700
08/12/2025 800 0 (0%) 0 0 0 0 800 900 700
05/12/2025 800 -0.1 (-11.11%) 65,124 54.07 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 0.1 (12.5%) 29,560 25.2 0 0 800 900 700
27/11/2025 800 0 (0%) 0 0 0 0 800 900 700
26/11/2025 800 0 (0%) 0 0 0 0 800 900 700
25/11/2025 800 0 (0%) 0 0 0 0 800 900 700
24/11/2025 800 0 (0%) 0 0 0 0 800 900 700
21/11/2025 900 0 (0%) 229,500 185.78 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 900 0 (0%) 195,088 176.67 0 0 900 1,000 800
13/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
11/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
07/11/2025 1,000 0.1 (11.11%) 263,268 237.03 0 0 900 1,000 800
06/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
05/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
04/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
31/10/2025 900 -0.1 (-10%) 351,000 318.76 0 0 1,000 1,100 900
30/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/10/2025 900 -0.1 (-10%) 56,192 55.02 0 0 1,000 1,100 900
23/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/10/2025 1,000 0 (0%) 395,319 395.24 0 0 1,000 1,100 900
16/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/10/2025 1,000 0 (0%) 154,720 154.61 0 0 1,000 1,100 900
09/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/10/2025 1,000 -0.1 (-9.09%) 439,804 439.8 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/09/2025 1,100 0 (0%) 190,125 207.32 0 0 1,100 1,200 1,000
25/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/09/2025 1,000 0 (0%) 288,308 313.62 0 0 1,000 1,100 900
18/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/09/2025 1,100 0.1 (10%) 555,435 565.07 0 0 1,000 1,100 900
11/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/09/2025 1,100 0.1 (10%) 281,660 281.61 0 0 1,000 1,100 900
04/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/08/2025 1,000 0 (0%) 539,781 541.72 0 0 1,000 1,100 900
28/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/08/2025 1,000 0 (0%) 806,865 805.28 0 0 1,000 1,100 900
21/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/08/2025 1,000 0 (0%) 447,375 437.31 0 0 1,000 1,100 900
14/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/08/2025 1,000 0 (0%) 704,522 694.76 0 0 1,000 1,100 900
07/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/08/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/08/2025 1,000 0 (0%) 281,808 281.79 35,600 39.16 1,000 1,100 900
31/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/07/2025 1,100 0 (0%) 936,133 948.82 0 0 1,100 1,200 1,000
24/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
18/07/2025 1,100 0 (0%) 609,878 672.6 0 0 1,100 1,200 1,000
17/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/07/2025 1,100 0.1 (10%) 1,008,515 1,079.39 0 0 1,000 1,100 900
10/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh