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 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
06/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
05/01/2026 11,500 0 (0%) 300 3.46 0 0 11,500 12,600 10,400
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/12/2025 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,100 25.2 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0.5 (4.17%) 1,600 19.25 0 0 12,000 13,200 10,800
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/12/2025 12,000 0 (0%) 3,500 41.85 0 0 12,000 13,200 10,800
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/11/2025 12,000 0.4 (3.45%) 7,000 83.5 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
25/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
24/11/2025 11,600 0 (0%) 2 0.02 0 0 11,600 12,700 10,500
21/11/2025 11,600 0 (0%) 1,000 11.6 0 0 11,600 12,700 10,500
20/11/2025 11,600 -0.1 (-0.85%) 200 2.32 0 0 11,700 12,800 10,600
19/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
14/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
12/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
11/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
10/11/2025 11,700 -0.2 (-1.68%) 100 1.17 0 0 11,900 13,000 10,800
07/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
06/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/11/2025 11,900 0.2 (1.71%) 5,002 59.32 0 0 11,700 12,800 10,600
03/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
31/10/2025 11,700 0 (0%) 24 0.26 0 0 11,700 12,800 10,600
30/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/10/2025 11,700 0 (0%) 8 0.09 0 0 11,700 12,800 10,600
28/10/2025 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
27/10/2025 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
24/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/10/2025 11,700 -0.2 (-1.68%) 2,100 25.12 0 0 11,900 13,000 10,800
22/10/2025 11,900 -0.1 (-0.83%) 900 10.76 0 0 12,000 13,200 10,800
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/10/2025 12,000 0 (0%) 1,500 18.6 0 0 12,000 13,200 10,800
15/10/2025 12,000 0.3 (2.56%) 3,100 36.99 0 0 11,700 12,800 10,600
14/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/10/2025 11,700 -0.3 (-2.5%) 1,600 19.11 0 0 12,000 13,200 10,800
10/10/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
09/10/2025 12,000 0.4 (3.45%) 4,800 57.02 0 0 11,600 12,700 10,500
08/10/2025 11,600 -0.4 (-3.33%) 600 7.16 0 0 12,000 13,200 10,800
07/10/2025 12,000 0 (0%) 1,600 19.2 0 0 12,000 13,200 10,800
06/10/2025 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/10/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
01/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/09/2025 12,000 0.4 (3.45%) 4,100 48 0 0 11,600 12,700 10,500
29/09/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
26/09/2025 11,600 -0.3 (-2.52%) 200 2.32 0 0 11,900 13,000 10,800
25/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
24/09/2025 11,900 -0.1 (-0.83%) 4,200 49.81 0 0 12,000 13,200 10,800
23/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/09/2025 12,000 0.5 (4.35%) 200 2.4 0 0 11,500 12,600 10,400
19/09/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
18/09/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
17/09/2025 11,500 0 (0%) 3,600 41.4 0 0 11,500 12,600 10,400
16/09/2025 11,500 -0.5 (-4.17%) 3,400 39.25 0 0 12,000 13,200 10,800
15/09/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
12/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/09/2025 12,000 0 (0%) 4,000 47.2 0 0 12,000 13,200 10,800
09/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/09/2025 12,000 0.3 (2.56%) 1,100 13.72 0 0 11,700 12,800 10,600
04/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
03/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
28/08/2025 11,700 0 (0%) 600 7.02 0 0 11,700 12,800 10,600
27/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
26/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
25/08/2025 11,700 -0.3 (-2.5%) 1,200 14.04 0 0 12,000 13,200 10,800
22/08/2025 12,000 0 (0%) 800 9.47 0 0 12,000 13,200 10,800
21/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
19/08/2025 12,000 0 (0%) 102 1.23 0 0 12,000 13,200 10,800
18/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/08/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
12/08/2025 12,000 0.4 (3.45%) 6,900 82.6 0 0 11,600 12,700 10,500
11/08/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/08/2025 11,600 -0.7 (-5.69%) 1,500 17.4 0 0 12,300 13,500 11,100
07/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/08/2025 12,300 0.9 (7.89%) 600 7.4 0 0 11,400 12,500 10,300
05/08/2025 11,400 -0.1 (-0.87%) 200 2.28 0 0 11,500 12,600 10,400
04/08/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
01/08/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
31/07/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
30/07/2025 11,500 0 (0%) 3,100 36.57 0 0 11,500 12,600 10,400
29/07/2025 11,500 0.2 (1.77%) 1,900 21.85 0 0 11,300 12,400 10,200
28/07/2025 11,300 0 (0%) 600 6.8 0 0 11,300 12,400 10,200
25/07/2025 11,300 0 (0%) 1,600 18.08 0 0 11,300 12,400 10,200
24/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
22/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
21/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
18/07/2025 11,300 -0.5 (-4.24%) 200 2.33 0 0 11,800 12,900 10,700
17/07/2025 11,800 0.6 (5.36%) 2,200 25.92 0 0 11,200 12,300 10,100
16/07/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/07/2025 11,200 -0.3 (-2.61%) 5,200 61.22 0 0 11,500 12,600 10,400
14/07/2025 11,500 0.2 (1.77%) 324 3.72 0 0 11,300 12,400 10,200
11/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/07/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/07/2025 11,300 -0.1 (-0.88%) 200 2.27 0 0 11,400 12,500 10,300
08/07/2025 11,400 -0.6 (-5%) 3,524 41.67 0 0 12,000 13,200 10,800
07/07/2025 12,000 1 (9.09%) 6,300 75.45 0 0 11,000 12,100 9,900

Dữ liệu lịch sử - BSC

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