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
13/01/2026 48,500 1.1 (2.32%) 0 0 0 0 47,400 54,500 40,300
12/01/2026 48,500 1 (2.11%) 804 38.88 0 0 47,500 54,600 40,400
09/01/2026 47,500 1 (2.15%) 300 14.25 0 0 46,500 53,400 39,600
08/01/2026 46,500 0 (0%) 13 0.55 0 0 46,500 53,400 39,600
07/01/2026 46,500 -0.2 (-0.43%) 4,100 190.15 0 0 46,700 53,700 39,700
06/01/2026 46,500 0 (0%) 3,503 163.62 0 0 46,500 53,400 39,600
05/01/2026 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
31/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
30/12/2025 47,500 0.5 (1.06%) 1,500 69.75 0 0 47,000 54,000 40,000
29/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
26/12/2025 47,000 0.9 (1.95%) 500 23.5 0 0 46,100 53,000 39,200
25/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
24/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
23/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
22/12/2025 46,100 0 (0%) 1 0.05 0 0 46,100 53,000 39,200
19/12/2025 46,100 0 (0%) 75 2.94 0 0 46,100 53,000 39,200
18/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
17/12/2025 46,100 -0.9 (-1.91%) 1,700 78.37 0 0 47,000 54,000 40,000
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
15/12/2025 47,000 0 (0%) 1 0.04 0 0 47,000 54,000 40,000
12/12/2025 47,000 0.9 (1.95%) 1,537 72.24 0 0 46,100 53,000 39,200
11/12/2025 46,100 -0.4 (-0.86%) 2,600 119.86 0 0 46,500 53,400 39,600
10/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
09/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
08/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
05/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
04/12/2025 46,500 0.4 (0.87%) 200 9.3 0 0 46,100 53,000 39,200
03/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
02/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
01/12/2025 46,100 0.1 (0.22%) 2,800 129.08 0 0 46,000 52,900 39,100
28/11/2025 46,000 0 (0%) 3 0.14 0 0 46,000 52,900 39,100
27/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
26/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
25/11/2025 46,000 2 (4.55%) 200 9.2 0 0 44,000 50,600 37,400
24/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/11/2025 44,000 0 (0%) 100 4.4 0 0 44,000 50,600 37,400
17/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/11/2025 44,000 -2 (-4.35%) 100 4.4 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
10/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
06/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/11/2025 46,000 0 (0%) 1 0.04 0 0 46,000 52,900 39,100
03/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
31/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
30/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
29/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
28/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
27/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
24/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
23/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
22/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
21/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
20/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
17/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
16/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
15/10/2025 46,000 0.3 (0.66%) 500 23 0 0 45,700 52,500 38,900
14/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
13/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
10/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
09/10/2025 46,000 1 (2.22%) 1,500 68.5 0 0 45,000 51,700 38,300
08/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
02/10/2025 45,000 0 (0%) 1 0.05 0 0 45,000 51,700 38,300
01/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
26/09/2025 45,000 1 (2.27%) 1,001 45.04 0 0 44,000 50,600 37,400
25/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
24/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
17/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
16/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
15/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/09/2025 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
11/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/09/2025 44,000 0 (0%) 9 0.4 0 0 44,000 50,600 37,400
08/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
05/09/2025 44,000 0 (0%) 1 0.05 0 0 44,000 50,600 37,400
04/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
03/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
29/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
28/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
27/08/2025 44,000 0 (0%) 3 0.14 0 0 44,000 50,600 37,400
26/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
25/08/2025 44,000 0 (0%) 3 0.13 0 0 44,000 50,600 37,400
22/08/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/08/2025 44,000 1 (2.33%) 1,000 44 0 0 43,000 49,400 36,600
20/08/2025 43,000 0 (0%) 1 0.04 0 0 43,000 49,400 36,600
19/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
18/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
15/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
14/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
13/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
12/08/2025 43,000 0 (0%) 1,500 64.5 0 0 43,000 49,400 36,600
11/08/2025 43,000 0 (0%) 9,375 403.13 0 0 43,000 49,400 36,600
08/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
07/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
06/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
05/08/2025 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
04/08/2025 43,000 0.5 (1.18%) 100 4.3 0 0 42,500 48,800 36,200
01/08/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
31/07/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
30/07/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
29/07/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
28/07/2025 42,500 0.1 (0.24%) 2,100 89.25 0 0 42,400 48,700 36,100
25/07/2025 42,400 0.6 (1.44%) 100 4.24 0 0 41,800 48,000 35,600
24/07/2025 41,800 5.3 (14.52%) 100 4.18 0 0 36,500 41,900 31,100
23/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
22/07/2025 36,500 0 (0%) 1,500 54.78 0 0 36,500 41,900 31,100
21/07/2025 42,400 0 (0%) 1,500 54.78 0 0 42,400 48,700 36,100
18/07/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
17/07/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
16/07/2025 42,400 0 (0%) 600 25.44 0 0 42,400 48,700 36,100
15/07/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
14/07/2025 42,400 0 (0%) 50 1.85 0 0 42,400 48,700 36,100

Dữ liệu lịch sử - BSC

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