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
12/01/2026 56,000 6.6 (13.36%) 400 22.4 0 0 49,400 56,800 42,000
09/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
08/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
07/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
06/01/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
05/01/2026 50,800 0 (0%) 2 0.1 0 0 50,800 58,400 43,200
31/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
30/12/2025 50,800 0 (0%) 1 0.05 0 0 50,800 58,400 43,200
29/12/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
26/12/2025 50,800 6.6 (14.93%) 100 5.08 0 0 44,200 50,800 37,600
25/12/2025 44,200 5.7 (14.81%) 101 4.46 0 0 38,500 44,200 32,800
24/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
23/12/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
22/12/2025 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
19/12/2025 38,500 -6.6 (-14.63%) 100 3.85 0 0 45,100 51,800 38,400
18/12/2025 45,100 0 (0%) 0 0 0 0 45,100 51,800 38,400
17/12/2025 45,100 -7.9 (-14.91%) 100 4.51 0 0 53,000 60,900 45,100
16/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
15/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
11/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
10/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
09/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
08/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
05/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
04/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
03/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
02/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
01/12/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
28/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
27/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
26/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
25/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
24/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
21/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
20/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
19/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
18/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
17/11/2025 53,000 0 (0%) 100 5.3 0 0 53,000 60,900 45,100
14/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
13/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
12/11/2025 53,000 0 (0%) 0 0 0 0 53,000 60,900 45,100
11/11/2025 53,000 6.9 (14.97%) 100 5.3 0 0 46,100 53,000 39,200
10/11/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
07/11/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
06/11/2025 46,000 5.5 (13.58%) 601 27.7 0 0 40,500 46,500 34,500
05/11/2025 39,100 -6.9 (-15%) 1,000 40.48 0 0 46,000 52,900 39,100
04/11/2025 46,000 1.3 (2.91%) 200 9.2 0 0 44,700 51,400 38,000
03/11/2025 48,000 -2.5 (-4.95%) 600 26.8 0 0 50,500 58,000 43,000
31/10/2025 50,500 -0.6 (-1.17%) 200 10.1 0 0 51,100 58,700 43,500
30/10/2025 50,000 -6 (-10.71%) 400 20.42 0 0 56,000 64,400 47,600
29/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
28/10/2025 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
27/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
24/10/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
23/10/2025 56,000 1 (1.82%) 900 50.4 0 0 55,000 63,200 46,800
22/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
21/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
20/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
17/10/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
16/10/2025 55,000 6.9 (14.35%) 700 38.5 0 0 48,100 55,300 40,900
15/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
14/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
13/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
10/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
09/10/2025 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
08/10/2025 48,100 -1.9 (-3.8%) 100 4.81 0 0 50,000 57,500 42,500
07/10/2025 50,000 4.8 (10.62%) 200 10 0 0 45,200 51,900 38,500
06/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
03/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
02/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
01/10/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
30/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
29/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
26/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
25/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
24/09/2025 45,200 0 (0%) 0 0 0 0 45,200 51,900 38,500
23/09/2025 45,200 -4.2 (-8.5%) 100 4.52 0 0 49,400 56,800 42,000
22/09/2025 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
19/09/2025 50,100 -1.9 (-3.65%) 300 14.83 0 0 52,000 59,800 44,200
18/09/2025 52,000 1.5 (2.97%) 100 5.2 0 0 50,500 58,000 43,000
17/09/2025 51,000 1.2 (2.41%) 200 10.1 0 0 49,800 57,200 42,400
16/09/2025 49,800 3 (6.41%) 3,400 169.2 0 0 46,800 53,800 39,800
15/09/2025 46,800 -8.2 (-14.91%) 300 14.04 0 0 55,000 63,200 46,800
12/09/2025 55,000 2.5 (4.76%) 100 5.5 0 0 52,500 60,300 44,700
11/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
10/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
09/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
08/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
05/09/2025 46,600 -1.1 (-2.31%) 500 26.26 0 0 47,700 54,800 40,600
04/09/2025 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
03/09/2025 47,700 6.2 (14.94%) 300 14.31 0 0 41,500 47,700 35,300
29/08/2025 41,500 -7.1 (-14.61%) 100 4.15 0 0 48,600 55,800 41,400
28/08/2025 48,600 0 (0%) 0 0 0 0 48,600 55,800 41,400
27/08/2025 48,600 -8.5 (-14.89%) 300 14.58 0 0 57,100 65,600 48,600
26/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
25/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
22/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
21/08/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
20/08/2025 57,000 1.4 (2.52%) 1,100 62.8 0 0 55,600 63,900 47,300
19/08/2025 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
18/08/2025 55,600 0 (0%) 400 22.24 0 0 55,600 63,900 47,300
15/08/2025 55,600 0 (0%) 0 0 0 0 55,600 63,900 47,300
14/08/2025 55,600 3.1 (5.9%) 1,000 55.6 0 0 52,500 60,300 44,700
13/08/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
12/08/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
11/08/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
08/08/2025 52,500 5.5 (11.7%) 500 26.25 0 0 47,000 54,000 40,000
07/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
06/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
05/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
04/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
01/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
31/07/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
30/07/2025 41,000 -6.8 (-14.23%) 800 37.56 0 0 47,800 54,900 40,700
29/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
28/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
25/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
24/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
23/07/2025 47,800 0 (0%) 0 0 0 0 47,800 54,900 40,700
22/07/2025 48,000 -7.5 (-13.51%) 1,100 52.6 0 0 55,500 63,800 47,200
21/07/2025 55,500 7.2 (14.91%) 100 5.55 0 0 48,300 55,500 41,100
18/07/2025 48,300 0 (0%) 0 0 0 0 48,300 55,500 41,100
17/07/2025 48,300 0 (0%) 0 0 0 0 48,300 55,500 41,100
16/07/2025 48,300 6.3 (15%) 200 9.66 0 0 42,000 48,300 35,700
15/07/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
14/07/2025 42,000 5.4 (14.75%) 100 4.2 0 0 36,600 42,000 31,200

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