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 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
30/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
29/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
26/12/2025 37,100 0 (0%) 2 0.07 0 0 37,100 40,800 33,400
25/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
24/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
23/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
22/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
19/12/2025 37,100 0 (0%) 3 0.1 0 0 37,100 40,800 33,400
18/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
17/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
16/12/2025 37,100 0 (0%) 10 0.38 0 0 37,100 40,800 33,400
15/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
11/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
10/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
09/12/2025 37,100 0 (0%) 21 0.8 0 0 37,100 40,800 33,400
08/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
05/12/2025 37,100 0 (0%) 1,100 40.83 0 0 37,100 40,800 33,400
04/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
03/12/2025 38,100 0 (0%) 2 0.08 0 0 38,100 41,900 34,300
02/12/2025 38,100 0 (0%) 9 0.34 0 0 38,100 41,900 34,300
01/12/2025 38,100 0 (0%) 11 0.42 0 0 38,100 41,900 34,300
28/11/2025 38,100 0 (0%) 0 0 0 0 38,100 41,900 34,300
27/11/2025 38,100 1 (2.7%) 1,104 42.06 0 0 37,100 40,800 33,400
26/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
25/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
24/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
21/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
20/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
19/11/2025 37,100 0 (0%) 1 0.04 0 0 37,100 40,800 33,400
18/11/2025 37,100 0 (0%) 100 3.71 0 0 37,100 40,800 33,400
17/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
14/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
13/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/11/2025 37,100 0 (0%) 1 0.04 0 0 37,100 40,800 33,400
11/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
10/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
07/11/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
06/11/2025 37,100 3.3 (9.76%) 100 3.71 0 0 33,800 37,100 30,500
05/11/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
04/11/2025 33,800 0 (0%) 1 0.03 0 0 33,800 37,100 30,500
03/11/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
31/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
30/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
29/10/2025 33,800 0 (0%) 2 0.07 0 0 33,800 37,100 30,500
28/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
27/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
24/10/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
23/10/2025 33,800 -3.2 (-8.65%) 200 6.76 0 0 37,000 40,700 33,300
22/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
20/10/2025 37,000 0.9 (2.49%) 100 3.7 0 0 36,100 39,700 32,500
17/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
16/10/2025 36,100 -3.5 (-8.84%) 100 3.61 0 0 39,600 43,500 35,700
15/10/2025 39,600 0 (0%) 23 0.82 0 0 39,600 43,500 35,700
14/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
13/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
10/10/2025 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
09/10/2025 39,600 0 (0%) 5 0.2 0 0 39,600 43,500 35,700
08/10/2025 39,600 -4.3 (-9.79%) 2,005 80.27 0 0 43,900 48,200 39,600
07/10/2025 43,900 0 (0%) 0 0 0 0 43,900 48,200 39,600
06/10/2025 43,900 3.9 (9.75%) 101 4.43 0 0 40,000 44,000 36,000
03/10/2025 40,000 3 (8.11%) 100 4 0 0 37,000 40,700 33,300
02/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
01/10/2025 37,000 2.2 (6.32%) 300 11.1 0 0 34,800 38,200 31,400
30/09/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
29/09/2025 34,800 -0.2 (-0.57%) 3,000 105 0 0 35,000 38,500 31,500
26/09/2025 35,000 -1 (-2.78%) 215 7.54 0 0 36,000 39,600 32,400
25/09/2025 36,000 0 (0%) 305 10.98 0 0 36,000 39,600 32,400
24/09/2025 36,000 -3 (-7.69%) 2,100 73.8 0 0 39,000 42,900 35,100
23/09/2025 39,000 2 (5.41%) 305 11.89 0 0 37,000 40,700 33,300
22/09/2025 37,000 -2 (-5.13%) 1,200 44.73 0 0 39,000 42,900 35,100
19/09/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
18/09/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
17/09/2025 39,000 0 (0%) 57 2.22 0 0 39,000 42,900 35,100
16/09/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
15/09/2025 39,000 -0.3 (-0.76%) 1,800 70.47 0 0 39,300 43,200 35,400
12/09/2025 39,300 0 (0%) 3 0.12 0 0 39,300 43,200 35,400
11/09/2025 39,300 0 (0%) 20 0.78 0 0 39,300 43,200 35,400
10/09/2025 39,300 0 (0%) 102 4.01 0 0 39,300 43,200 35,400
09/09/2025 39,300 -4.3 (-9.86%) 700 27.51 0 0 43,600 47,900 39,300
08/09/2025 43,600 3.8 (9.55%) 100 4.36 0 0 39,800 43,700 35,900
05/09/2025 39,800 -0.1 (-0.25%) 700 28.25 0 0 39,900 43,800 36,000
04/09/2025 39,900 1.9 (5%) 100 3.99 0 0 38,000 41,800 34,200
03/09/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
29/08/2025 38,000 1.9 (5.26%) 504 19.15 0 0 36,100 39,700 32,500
28/08/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
27/08/2025 36,100 0 (0%) 50 1.82 0 0 36,100 39,700 32,500
26/08/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
25/08/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
22/08/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
21/08/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
20/08/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
19/08/2025 36,100 0 (0%) 1 0.04 0 0 36,100 39,700 32,500
18/08/2025 36,100 0 (0%) 30 1.08 0 0 36,100 39,700 32,500
15/08/2025 36,100 0 (0%) 1 0.04 0 0 36,100 39,700 32,500
14/08/2025 36,100 -3.9 (-9.75%) 110 3.97 0 0 40,000 44,000 36,000
13/08/2025 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
12/08/2025 40,000 0.4 (1.01%) 12,340 493.48 150,000 6,000 39,600 43,500 35,700
11/08/2025 39,600 3.6 (10%) 201 7.6 0 0 36,000 39,600 32,400
08/08/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
07/08/2025 36,000 1.8 (5.26%) 2,804 101.91 0 0 34,200 37,600 30,800
06/08/2025 34,200 0 (0%) 1 0.03 0 0 34,200 37,600 30,800
05/08/2025 34,200 0 (0%) 15 0.51 0 0 34,200 37,600 30,800
04/08/2025 34,200 0 (0%) 1 0.04 0 0 34,200 37,600 30,800
01/08/2025 34,200 0.2 (0.59%) 100 3.42 0 0 34,000 37,400 30,600
31/07/2025 34,000 1.8 (5.59%) 100 3.4 0 0 32,200 35,400 29,000
30/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
29/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
28/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
25/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
24/07/2025 32,200 0 (0%) 4 0.13 0 0 32,200 35,400 29,000
23/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
22/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
21/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
18/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
17/07/2025 32,200 0 (0%) 1 0.03 0 0 32,200 35,400 29,000
16/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
15/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
14/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
11/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
10/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
09/07/2025 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
08/07/2025 32,200 0 (0%) 3 0.1 0 0 32,200 35,400 29,000
07/07/2025 32,200 -1.5 (-4.45%) 1,201 38.68 0 0 33,700 37,000 30,400
04/07/2025 33,700 0.5 (1.51%) 213 7.16 0 0 33,200 36,500 29,900
03/07/2025 33,200 0 (0%) 0 0 0 0 33,200 36,500 29,900
02/07/2025 33,200 0 (0%) 10 0.33 0 0 33,200 36,500 29,900
01/07/2025 33,200 0 (0%) 0 0 0 0 33,200 36,500 29,900

Dữ liệu lịch sử - BSC

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