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
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 0 (0%) 4 0.03 0 0 10,000 11,500 8,500
24/10/2025 10,000 0 (0%) 21 0.18 0 0 10,000 11,500 8,500
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2025 10,000 -0.1 (-0.99%) 10,000 100 0 0 10,100 11,600 8,600
20/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/10/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
16/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
14/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/10/2025 9,700 -1.2 (-11.01%) 305 3.09 0 0 10,900 12,500 9,300
08/10/2025 11,000 2.3 (26.44%) 5,200 56.74 0 0 8,700 12,100 5,300
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
03/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
02/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
01/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
30/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
29/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
26/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
25/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
24/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
23/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
22/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
19/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
18/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/09/2025 8,700 0 (0%) 4 0.03 0 0 8,700 10,000 7,400
11/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
28/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2025 9,000 0 (0%) 101 0.91 0 0 9,000 10,300 7,700
08/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/08/2025 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
31/07/2025 9,000 -1 (-10%) 1,701 15.31 0 0 10,000 11,500 8,500
30/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/07/2025 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
25/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000

Dữ liệu lịch sử - BSC

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