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 8,500 0 (0%) 0 0 0 0 8,500 0 0
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0 (0%) 34 0.25 0 0 8,500 9,700 7,300
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
19/12/2025 8,500 0 (0%) 17,900 152.15 0 0 8,500 9,700 7,300
18/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
11/12/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
10/12/2025 8,500 0 (0%) 3 0.03 0 0 8,500 9,700 7,300
09/12/2025 8,500 0.1 (1.19%) 2,000 17 0 0 8,400 9,600 7,200
08/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
05/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/12/2025 8,400 -0.1 (-1.18%) 902 7.57 0 0 8,500 9,700 7,300
02/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 0 0 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%) 1 0.01 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 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
28/10/2025 8,300 0.2 (2.47%) 27,500 225.05 0 0 8,100 9,300 6,900
27/10/2025 8,100 0 (0%) 6,001 48.61 0 0 8,100 9,300 6,900
24/10/2025 8,100 0 (0%) 60,000 486 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 17,000 137.7 0 0 8,100 9,300 6,900
22/10/2025 8,100 0 (0%) 14,700 119.07 0 0 8,100 9,300 6,900
21/10/2025 8,100 0 (0%) 23,200 187.92 0 0 8,100 9,300 6,900
20/10/2025 8,100 0 (0%) 10,122 81.99 0 0 8,100 9,300 6,900
17/10/2025 8,100 0 (0%) 13,026 105.21 0 0 8,100 9,300 6,900
16/10/2025 8,100 0 (0%) 8,100 65.61 0 0 8,100 9,300 6,900
15/10/2025 8,100 0 (0%) 22,716 183.8 0 0 8,100 9,300 6,900
14/10/2025 8,000 0.4 (5.26%) 1,116 9. 0 0 7,600 8,700 6,500
13/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/10/2025 7,600 0.2 (2.7%) 2,807 21.24 0 0 7,400 8,500 6,300
09/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/10/2025 7,400 0 (0%) 2 0.02 0 0 7,400 8,500 6,300
06/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
01/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/09/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
29/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/09/2025 7,000 -0.2 (-2.78%) 900 6.32 0 0 7,200 8,200 6,200
17/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/09/2025 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
04/09/2025 7,200 0.2 (2.86%) 1,000 7.2 0 0 7,000 8,000 6,000
03/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/08/2025 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
28/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/08/2025 7,000 0 (0%) 1,003 7.02 0 0 7,000 8,000 6,000
25/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/08/2025 7,000 0 (0%) 3 0.02 0 0 7,000 8,000 6,000
15/08/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
14/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/08/2025 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
12/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/08/2025 7,000 0 (0%) 20 0.13 0 0 7,000 8,000 6,000
08/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/08/2025 7,000 0 (0%) 5 0.03 0 0 7,000 8,000 6,000
06/08/2025 7,000 0.1 (1.45%) 525 3.67 0 0 6,900 7,900 5,900
05/08/2025 6,900 0.6 (9.52%) 1,124 7.75 0 0 6,300 7,200 5,400
04/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/07/2025 6,100 -0.9 (-12.86%) 1,800 11.38 0 0 7,000 8,000 6,000
29/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/07/2025 7,000 0 (0%) 59 0.36 0 0 7,000 8,000 6,000
25/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/07/2025 7,000 0.1 (1.45%) 120 0.84 0 0 6,900 7,900 5,900
23/07/2025 6,900 0 (0%) 600 4.12 0 0 6,900 7,900 5,900
22/07/2025 7,000 0.5 (7.69%) 15,500 107.52 0 0 6,500 7,400 5,600
21/07/2025 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
18/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/07/2025 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
09/07/2025 6,500 0.1 (1.56%) 1,000 6.5 0 0 6,400 7,300 5,500
08/07/2025 6,400 0 (0%) 1,100 7.04 0 0 6,400 7,300 5,500
07/07/2025 6,400 0.4 (6.67%) 800 5.12 0 0 6,000 6,900 5,100
04/07/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/07/2025 6,200 -0.3 (-4.62%) 5,400 32.46 0 0 6,500 7,400 5,600
02/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

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