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 16,000 0 (0%) 0 0 0 0 16,000 0 0
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 -0.2 (-1.23%) 1,000 16 0 0 16,200 17,300 15,100
24/12/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
23/12/2025 16,200 0 (0%) 500 8.1 0 0 16,200 17,300 15,100
22/12/2025 16,200 0.2 (1.25%) 500 8.1 0 0 16,000 17,100 14,900
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/12/2025 16,000 0.1 (0.63%) 400 6.4 0 0 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
15/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
12/12/2025 15,900 0 (0%) 600 9.54 0 0 15,900 17,000 14,800
11/12/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 17,000 14,800
10/12/2025 15,900 0.1 (0.63%) 1,000 15.9 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 1,400 21.12 0 0 15,800 16,900 14,700
08/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
05/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
04/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
02/12/2025 15,800 0 (0%) 300 4.74 0 0 15,800 16,900 14,700
01/12/2025 15,800 0 (0%) 100 1.58 0 0 15,800 16,900 14,700
28/11/2025 15,800 0.2 (1.28%) 1,000 15.8 0 0 15,600 16,650 14,550
27/11/2025 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
26/11/2025 15,600 0.2 (1.3%) 200 3.12 0 0 15,400 16,450 14,350
25/11/2025 15,400 0 (0%) 1,000 15.37 0 0 15,400 16,450 14,350
24/11/2025 15,400 0.2 (1.32%) 900 13.86 0 0 15,200 16,250 14,150
21/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
20/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
19/11/2025 15,200 0.2 (1.33%) 100 1.52 0 0 15,000 16,050 13,950
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
14/11/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
10/11/2025 15,000 -0.7 (-4.46%) 600 9.04 0 0 15,700 16,750 14,650
07/11/2025 15,700 0 (0%) 2,000 31.4 0 0 15,700 16,750 14,650
06/11/2025 15,700 1 (6.8%) 1,000 15.38 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.1 (0.68%) 100 1.47 0 0 14,600 15,600 13,600
04/11/2025 14,600 -1 (-6.41%) 3,000 43.81 0 0 15,600 16,650 14,550
03/11/2025 15,600 -0.4 (-2.5%) 1,400 21.78 0 0 16,000 17,100 14,900
31/10/2025 16,000 -0.35 (-2.14%) 1,000 16 0 0 16,350 17,450 15,250
30/10/2025 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
29/10/2025 16,350 0 (0%) 700 11.41 0 0 16,350 17,450 15,250
28/10/2025 16,350 1.05 (6.86%) 700 11.21 0 0 15,300 16,350 14,250
27/10/2025 15,300 -1.15 (-6.99%) 4,800 75.04 0 0 16,450 17,600 15,300
24/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
23/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
22/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
21/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
20/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
17/10/2025 16,450 0.45 (2.81%) 900 13.8 0 0 16,000 17,100 14,900
16/10/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,100 14,900
15/10/2025 16,000 -0.35 (-2.14%) 2,100 33.6 0 0 16,350 17,450 15,250
14/10/2025 16,350 -0.05 (-0.3%) 500 7.76 0 0 16,400 17,500 15,300
13/10/2025 16,400 -0.05 (-0.3%) 300 4.92 0 0 16,450 17,600 15,300
10/10/2025 16,450 0 (0%) 300 4.93 0 0 16,450 17,600 15,300
09/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
08/10/2025 16,450 0 (0%) 2,500 41.12 0 0 16,450 17,600 15,300
07/10/2025 16,450 -0.05 (-0.3%) 2,000 30.91 0 0 16,500 17,650 15,350
06/10/2025 16,500 -0.1 (-0.6%) 3,200 51.88 0 0 16,600 17,750 15,450
03/10/2025 16,600 0.05 (0.3%) 2,500 41.49 0 0 16,550 17,700 15,400
02/10/2025 16,550 0.9 (5.75%) 9,400 140.9 0 0 15,650 16,700 14,600
01/10/2025 15,650 -1.1 (-6.57%) 800 13.07 0 0 16,750 17,900 15,600
30/09/2025 16,750 -0.05 (-0.3%) 400 6.71 0 0 16,800 17,950 15,650
29/09/2025 16,800 -1.2 (-6.67%) 7,800 130.7 0 0 18,000 19,250 16,750
26/09/2025 18,000 -1.35 (-6.98%) 24,100 433.84 0 0 19,350 20,700 18,000
25/09/2025 19,350 -1.45 (-6.97%) 17,400 336.69 0 0 20,800 22,250 19,350
24/09/2025 20,800 -1.55 (-6.94%) 18,300 380.64 0 0 22,350 23,900 20,800
23/09/2025 22,350 -1.65 (-6.88%) 12,600 281.61 0 0 24,000 25,650 22,350
22/09/2025 24,000 -1.8 (-6.98%) 8,500 204.49 0 0 25,800 27,600 24,000
19/09/2025 25,800 -1.55 (-5.67%) 20,200 516.78 0 0 27,350 29,250 25,450
18/09/2025 27,350 1.65 (6.42%) 9,900 266.79 0 0 25,700 27,450 23,950
17/09/2025 25,700 1.65 (6.86%) 80,900 2,079.13 0 0 24,050 25,700 22,400
16/09/2025 24,050 1.55 (6.89%) 25,300 606.39 0 0 22,500 24,050 20,950
15/09/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
12/09/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
11/09/2025 22,500 1.4 (6.64%) 300 6.76 0 0 21,100 22,550 19,650
10/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
09/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
08/09/2025 21,100 0 (0%) 200 4.22 0 0 21,100 22,550 19,650
05/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
04/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
03/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
29/08/2025 21,100 1.35 (6.84%) 400 8.41 0 0 19,750 21,100 18,400
28/08/2025 19,750 0 (0%) 0 0 0 0 19,750 21,100 18,400
27/08/2025 19,750 1.25 (6.76%) 400 7.65 0 0 18,500 19,750 17,250
26/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
25/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
22/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
21/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
20/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
19/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
18/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
15/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
14/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
12/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
08/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
07/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
06/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
05/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
04/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
01/08/2025 18,500 0.3 (1.65%) 100 1.85 0 0 18,200 19,450 16,950
31/07/2025 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
30/07/2025 18,200 0.1 (0.55%) 5,000 91 0 0 18,100 19,350 16,850
29/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
28/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
25/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
24/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
23/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
22/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
21/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
18/07/2025 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 19,250 16,750
17/07/2025 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
16/07/2025 18,000 0.1 (0.56%) 500 9 0 0 17,900 19,150 16,650
15/07/2025 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
14/07/2025 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650

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