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 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
07/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
06/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
05/01/2026 15,000 0 (0%) 200 2.91 0 0 15,000 17,200 12,800
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
29/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/12/2025 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/12/2025 15,100 -1.7 (-10.12%) 300 4.49 0 0 16,800 19,300 14,300
17/12/2025 16,800 -0.8 (-4.55%) 100 1.68 0 0 17,600 20,200 15,000
16/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/12/2025 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
05/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/11/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
24/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
20/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/11/2025 18,600 0 (0%) 100 1.86 1,400 28 18,600 21,300 15,900
18/11/2025 18,600 0.3 (1.64%) 200 3.71 0 0 18,300 21,000 15,600
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/11/2025 18,300 -3.2 (-14.88%) 400 7.32 0 0 21,500 24,700 18,300
13/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
11/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
07/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
06/11/2025 21,500 0 (0%) 32 0.59 0 0 21,500 24,700 18,300
05/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/11/2025 21,500 0 (0%) 24 0.44 0 0 21,500 24,700 18,300
31/10/2025 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
30/10/2025 21,500 2.7 (14.36%) 200 4.3 0 0 18,800 21,600 16,000
29/10/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
28/10/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
27/10/2025 18,800 -0.1 (-0.53%) 500 9.4 0 0 18,900 21,700 16,100
24/10/2025 18,900 0.2 (1.07%) 2,200 41.58 0 0 18,700 21,500 15,900
23/10/2025 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
22/10/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/10/2025 16,900 -0.6 (-3.43%) 3,600 67.24 0 0 17,500 20,100 14,900
20/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/10/2025 17,500 0 (0%) 7 0.11 0 0 17,500 20,100 14,900
13/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/10/2025 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
01/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/09/2025 17,500 1.8 (11.46%) 1,000 17.5 0 0 15,700 18,000 13,400
24/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/09/2025 15,700 0 (0%) 800 12.56 0 0 15,700 18,000 13,400
17/09/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
16/09/2025 15,700 0 (0%) 1 0.02 0 0 15,700 18,000 13,400
15/09/2025 15,700 0.4 (2.61%) 1,600 25.12 0 0 15,300 17,500 13,100
12/09/2025 15,000 0 (0%) 2,000 30.67 300 5.1 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 0 0 1,800 30.6 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/09/2025 15,000 -0.6 (-3.85%) 100 1.5 0 0 15,600 17,900 13,300
08/09/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/09/2025 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
04/09/2025 15,600 0 (0%) 1,600 24.96 0 0 15,600 17,900 13,300
03/09/2025 17,700 2.2 (14.19%) 1,300 20.28 0 0 15,500 17,800 13,200
29/08/2025 15,500 0 (0%) 0 0 5,200 88.4 15,500 17,800 13,200
28/08/2025 15,500 1.2 (8.39%) 100 1.55 0 0 14,300 16,400 12,200
27/08/2025 15,000 0.8 (5.63%) 600 8.6 0 0 14,200 16,300 12,100
26/08/2025 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 16,100 11,900
25/08/2025 14,300 1.8 (14.4%) 0 0 0 0 12,500 14,300 10,700
22/08/2025 11,500 -1.6 (-12.21%) 200 2.5 0 0 13,100 15,000 11,200
21/08/2025 13,000 -1.9 (-12.75%) 600 7.84 0 0 14,900 17,100 12,700
20/08/2025 14,900 -0.1 (-0.67%) 300 4.47 0 0 15,000 17,200 12,800
19/08/2025 15,000 0.5 (3.45%) 100 1.5 0 0 14,500 16,600 12,400
18/08/2025 12,900 -2.1 (-14.%) 2,300 33.44 0 0 15,000 17,200 12,800
15/08/2025 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
14/08/2025 14,700 0 (0%) 700 10.29 0 0 14,700 16,900 12,500
13/08/2025 14,700 0 (0%) 300 4.41 0 0 14,700 16,900 12,500
12/08/2025 14,700 0 (0%) 502 7.38 0 0 14,700 16,900 12,500
11/08/2025 14,700 0 (0%) 600 8.82 0 0 14,700 16,900 12,500
08/08/2025 14,700 0 (0%) 100 1.47 0 0 14,700 16,900 12,500
07/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
06/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
04/08/2025 14,700 -0.8 (-5.16%) 400 5.88 22,300 379.1 15,500 17,800 13,200
01/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
31/07/2025 15,500 0 (0%) 2 0.03 0 0 15,500 17,800 13,200
30/07/2025 15,500 0 (0%) 0 0 12,300 209.1 15,500 17,800 13,200
29/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/07/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/07/2025 15,400 0.4 (2.67%) 300 4.64 31,200 530.4 15,000 17,200 12,800
23/07/2025 15,200 0.5 (3.4%) 200 2.99 0 0 14,700 16,900 12,500
22/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

Dữ liệu lịch sử - BSC

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