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
05/01/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
31/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
23/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/12/2025 8,700 -0.3 (-3.33%) 100 0.87 0 0 9,000 10,300 7,700
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/12/2025 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/12/2025 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
08/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
05/12/2025 8,900 0 (0%) 22 0.18 0 0 8,900 10,200 7,600
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/12/2025 8,900 0 (0%) 3 0.02 0 0 8,900 10,200 7,600
02/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
01/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 10,200 7,600
21/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
20/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/11/2025 8,900 0 (0%) 22 0.2 0 0 8,900 10,200 7,600
14/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/11/2025 8,900 -0.5 (-5.32%) 100 0.89 0 0 9,400 10,800 8,000
12/11/2025 9,000 0.5 (5.88%) 202 1.89 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/10/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
28/10/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
27/10/2025 9,000 0 (0%) 12 0.1 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/10/2025 9,000 0 (0%) 1,600 14.4 0 0 9,000 10,300 7,700
09/10/2025 9,000 -0.5 (-5.26%) 4,500 40.5 0 0 9,500 10,900 8,100
08/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/09/2025 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
29/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/09/2025 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 10,100 7,500
11/09/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/09/2025 8,800 -0.8 (-8.33%) 1,000 8.81 0 0 9,600 11,000 8,200
09/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/09/2025 9,300 0.5 (5.68%) 203 1.95 0 0 8,800 10,100 7,500
29/08/2025 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
28/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/08/2025 8,800 0 (0%) 4 0.04 0 0 8,800 10,100 7,500
21/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/08/2025 8,800 0 (0%) 600 5.28 0 0 8,800 10,100 7,500
19/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/08/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
14/08/2025 8,800 0 (0%) 4 0.03 0 0 8,800 10,100 7,500
13/08/2025 8,800 -0.7 (-7.37%) 500 4.4 0 0 9,500 10,900 8,100
12/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/08/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
07/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/08/2025 9,500 0.1 (1.06%) 100 0.95 0 0 9,400 10,800 8,000
31/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
29/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/07/2025 9,400 0 (0%) 300 2.82 0 0 9,400 10,800 8,000
25/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
22/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/07/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,900 8,100
16/07/2025 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
15/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/07/2025 8,600 0 (0%) 200 1.72 0 0 8,600 12,000 5,200
09/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400

Dữ liệu lịch sử - BSC

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