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
08/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
07/01/2026 43,100 0 (0%) 1 0.04 0 0 43,100 49,500 36,700
06/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
05/01/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
31/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
30/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
29/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
26/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
25/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
24/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
23/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
22/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
18/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
17/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
16/12/2025 43,100 0 (0%) 1 0.05 0 0 43,100 49,500 36,700
15/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
12/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
11/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
10/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
09/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
08/12/2025 43,100 -7.2 (-14.31%) 100 4.31 0 0 50,300 57,800 42,800
05/12/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
04/12/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
03/12/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
02/12/2025 50,300 0 (0%) 4 0.2 0 0 50,300 57,800 42,800
01/12/2025 50,300 0 (0%) 6 0.3 0 0 50,300 57,800 42,800
28/11/2025 50,300 0 (0%) 10 0.5 0 0 50,300 57,800 42,800
27/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
26/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
25/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
24/11/2025 50,300 0 (0%) 5 0.25 0 0 50,300 57,800 42,800
21/11/2025 50,300 0 (0%) 10 0.5 0 0 50,300 57,800 42,800
20/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
19/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
18/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
17/11/2025 50,300 0 (0%) 10 0.5 0 0 50,300 57,800 42,800
14/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
13/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
12/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
11/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
10/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
07/11/2025 50,300 0 (0%) 0 0 0 0 50,300 57,800 42,800
06/11/2025 50,300 -2.9 (-5.45%) 100 5.03 0 0 53,200 61,100 45,300
05/11/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
04/11/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
03/11/2025 53,200 0 (0%) 1 0.05 0 0 53,200 61,100 45,300
31/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
30/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
29/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
28/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
27/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
24/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
23/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
22/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
21/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
20/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
17/10/2025 53,200 0 (0%) 0 0 263 11.91 53,200 61,100 45,300
16/10/2025 53,200 0 (0%) 0 0 442 20.02 53,200 61,100 45,300
15/10/2025 53,200 0 (0%) 0 0 0 0 53,200 61,100 45,300
14/10/2025 53,200 -4.8 (-8.28%) 100 5.32 0 0 58,000 66,700 49,300
13/10/2025 58,000 0 (0%) 100 5.8 0 0 58,000 66,700 49,300
10/10/2025 58,000 5.9 (11.32%) 305 17.66 0 0 52,100 59,900 44,300
09/10/2025 52,100 -5.9 (-10.17%) 140 7.87 0 0 58,000 66,700 49,300
08/10/2025 58,000 7.2 (14.17%) 206 11.91 0 0 50,800 58,400 43,200
07/10/2025 50,100 -4.1 (-7.56%) 447 22.5 0 0 54,200 62,300 46,100
06/10/2025 54,200 -3.8 (-6.55%) 100 5.42 0 0 58,000 66,700 49,300
03/10/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
02/10/2025 58,000 0 (0%) 10 0.59 0 0 58,000 66,700 49,300
01/10/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
30/09/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
29/09/2025 58,000 5.7 (10.9%) 500 29 0 0 52,300 60,100 44,500
26/09/2025 52,300 -5.7 (-9.83%) 100 5.23 0 0 58,000 66,700 49,300
25/09/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
24/09/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
23/09/2025 58,000 5.9 (11.32%) 200 11.6 0 0 52,100 59,900 44,300
22/09/2025 52,100 -6.4 (-10.94%) 100 5.21 0 0 58,500 67,200 49,800
19/09/2025 58,500 0 (0%) 1,100 64.35 0 0 58,500 67,200 49,800
18/09/2025 58,500 6.5 (12.5%) 1,009 58.93 0 0 52,000 59,800 44,200
17/09/2025 52,000 -7.1 (-12.01%) 100 5.2 0 0 59,100 67,900 50,300
16/09/2025 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
15/09/2025 60,000 0 (0%) 1,420 83.91 0 0 60,000 69,000 51,000
12/09/2025 60,000 -3 (-4.76%) 300 18 400 21.44 63,000 72,400 53,600
11/09/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
10/09/2025 63,000 0 (0%) 0 0 100 5.36 63,000 72,400 53,600
09/09/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
08/09/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
05/09/2025 63,000 8.2 (14.96%) 117 7.29 0 0 54,800 63,000 46,600
04/09/2025 56,000 0 (0%) 501 27.48 0 0 56,000 64,400 47,600
03/09/2025 56,000 0 (0%) 200 11.2 0 0 56,000 64,400 47,600
29/08/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
28/08/2025 56,000 1.6 (2.94%) 400 22.4 0 0 54,400 62,500 46,300
27/08/2025 56,000 0 (0%) 300 16.31 0 0 56,000 64,400 47,600
26/08/2025 56,000 0.5 (0.9%) 5,500 308 0 0 55,500 63,800 47,200
25/08/2025 56,000 4.7 (9.16%) 1,000 55.5 0 0 51,300 58,900 43,700
22/08/2025 51,300 0 (0%) 0 0 0 0 51,300 58,900 43,700
21/08/2025 51,300 0.2 (0.39%) 100 5.13 0 0 51,100 58,700 43,500
20/08/2025 51,100 0 (0%) 0 0 0 0 51,100 58,700 43,500
19/08/2025 51,100 -6.4 (-11.13%) 100 5.11 0 0 57,500 66,100 48,900
18/08/2025 57,500 7.4 (14.77%) 1,200 69 0 0 50,100 57,600 42,600
15/08/2025 50,100 0 (0%) 0 0 0 0 50,100 57,600 42,600
14/08/2025 50,100 -2 (-3.84%) 718 35.97 0 0 52,100 59,900 44,300
13/08/2025 52,100 -6.4 (-10.94%) 100 5.21 0 0 58,500 67,200 49,800
12/08/2025 58,500 2.8 (5.03%) 700 40.95 0 0 55,700 64,000 47,400
11/08/2025 57,000 5.7 (11.11%) 900 50.16 0 0 51,300 58,900 43,700
08/08/2025 51,300 -8.5 (-14.21%) 100 5.13 0 0 59,800 68,700 50,900
07/08/2025 60,000 7.8 (14.94%) 3,720 222.31 0 0 52,200 60,000 44,400
06/08/2025 52,200 0 (0%) 0 0 0 0 52,200 60,000 44,400
05/08/2025 52,200 -3.8 (-6.79%) 3,982 207.93 0 0 56,000 64,400 47,600
04/08/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
01/08/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
31/07/2025 56,000 0 (0%) 2 0.11 0 0 56,000 64,400 47,600
30/07/2025 56,000 0 (0%) 400 22.4 0 0 56,000 64,400 47,600
29/07/2025 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
28/07/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
25/07/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
24/07/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
23/07/2025 56,000 0.9 (1.63%) 800 44.8 0 0 55,100 63,300 46,900
22/07/2025 55,100 0 (0%) 100 5.51 0 0 55,100 63,300 46,900
21/07/2025 55,100 0 (0%) 0 0 0 0 55,100 63,300 46,900
18/07/2025 55,500 1.5 (2.78%) 700 38.55 0 0 54,000 62,100 45,900
17/07/2025 54,000 0 (0%) 1 0.05 0 0 54,000 62,100 45,900
16/07/2025 54,000 3.7 (7.36%) 216 11.61 0 0 50,300 57,800 42,800
15/07/2025 50,600 0.6 (1.2%) 700 35.22 0 0 50,000 57,500 42,500
14/07/2025 50,000 0 (0%) 16 0.77 0 0 50,000 57,500 42,500
11/07/2025 50,000 -2.2 (-4.21%) 843 42.15 0 0 52,200 60,000 44,400
10/07/2025 58,000 0 (0%) 38,612 2,015.24 0 0 58,000 66,700 49,300
09/07/2025 58,000 -8 (-12.12%) 100 5.8 0 0 66,000 75,900 56,100
08/07/2025 66,000 8.1 (13.99%) 101 6.66 0 0 57,900 66,500 49,300

Dữ liệu lịch sử - BSC

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