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
14/01/2026 220,000 5.6 (2.61%) 1,201 264.22 0 0 214,400 246,500 182,300
13/01/2026 210,000 -13.7 (-6.12%) 1,840 394.93 0 0 223,700 257,200 190,200
12/01/2026 220,000 -31 (-12.35%) 3,004 672.04 0 0 251,000 288,600 213,400
09/01/2026 249,000 29 (13.18%) 502 126. 0 0 220,000 253,000 187,000
08/01/2026 220,000 0 (0%) 3 0.56 0 0 220,000 253,000 187,000
07/01/2026 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
06/01/2026 220,000 0 (0%) 1 0.19 0 0 220,000 253,000 187,000
05/01/2026 220,000 0 (0%) 1 0.22 0 0 220,000 253,000 187,000
31/12/2025 220,000 0 (0%) 31,600 6,952 0 0 220,000 253,000 187,000
30/12/2025 220,000 13 (6.28%) 3,107 683.44 0 0 207,000 238,000 176,000
29/12/2025 207,000 27 (15%) 300 62.1 0 0 180,000 207,000 153,000
26/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
25/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
24/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
23/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
22/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
19/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
18/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
17/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
16/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
15/12/2025 180,000 0 (0%) 11 1.8 183,200 36,640 180,000 207,000 153,000
12/12/2025 180,000 0 (0%) 0 0 0 0 180,000 207,000 153,000
11/12/2025 180,000 -5 (-2.7%) 300 54 0 0 185,000 212,700 157,300
10/12/2025 185,000 2.5 (1.37%) 100 18.5 600,798 120,159.6 182,500 209,800 155,200
09/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
08/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
05/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
04/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
03/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
02/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
01/12/2025 182,500 0 (0%) 0 0 0 0 182,500 209,800 155,200
28/11/2025 175,000 -17 (-8.85%) 1,800 328.5 0 0 192,000 268,800 115,200
27/11/2025 192,000 0 (0%) 0 0 0 0 192,000 268,800 115,200
26/11/2025 192,000 0 (0%) 0 0 0 0 192,000 268,800 115,200
25/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
24/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
21/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
20/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
19/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
18/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
17/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
14/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
13/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
12/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
11/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
10/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
07/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
06/11/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
05/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
04/11/2025 192,000 0 (0%) 1 0.16 0 0 192,000 220,800 163,200
03/11/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
31/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
30/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
29/10/2025 192,000 0 (0%) 4 0.79 0 0 192,000 220,800 163,200
28/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
27/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
24/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
23/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
22/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
21/10/2025 192,000 0 (0%) 1 0.21 0 0 192,000 220,800 163,200
20/10/2025 192,000 0 (0%) 1,000 192 0 0 192,000 220,800 163,200
17/10/2025 192,000 0 (0%) 1 0.19 0 0 192,000 220,800 163,200
16/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
15/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
14/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
13/10/2025 192,000 0 (0%) 800 153.6 0 0 192,000 220,800 163,200
10/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
09/10/2025 192,000 0 (0%) 1,000 192 0 0 192,000 220,800 163,200
08/10/2025 192,000 0 (0%) 2,200 422.4 0 0 192,000 220,800 163,200
07/10/2025 192,000 0 (0%) 3 0.58 0 0 192,000 220,800 163,200
06/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
03/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
02/10/2025 192,000 0 (0%) 1,300 249.6 0 0 192,000 220,800 163,200
01/10/2025 192,000 0 (0%) 0 0 0 0 192,000 220,800 163,200
30/09/2025 192,000 22 (12.94%) 2,000 384 0 0 170,000 195,500 144,500
29/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
26/09/2025 170,000 0 (0%) 2,001 340.2 0 0 170,000 195,500 144,500
25/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
24/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
23/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
22/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
19/09/2025 170,000 0 (0%) 1 0.2 0 0 170,000 195,500 144,500
18/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
17/09/2025 170,000 0 (0%) 20 3.91 0 0 170,000 195,500 144,500
16/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
15/09/2025 170,000 0 (0%) 1 0.2 0 0 170,000 195,500 144,500
12/09/2025 170,000 0 (0%) 0 0 0 0 170,000 195,500 144,500
11/09/2025 170,000 -8.9 (-4.97%) 500 85 0 0 178,900 205,700 152,100
10/09/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
09/09/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
08/09/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
05/09/2025 178,900 0 (0%) 1 0.21 0 0 178,900 205,700 152,100
04/09/2025 178,900 0 (0%) 14 2.88 0 0 178,900 205,700 152,100
03/09/2025 178,900 0 (0%) 10 1.56 0 0 178,900 205,700 152,100
29/08/2025 178,900 0 (0%) 0 0 0 0 178,900 205,700 152,100
28/08/2025 180,000 -29 (-13.88%) 210 38.17 183,200 36,640 209,000 240,300 177,700
27/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
26/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
25/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
22/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
21/08/2025 209,000 0 (0%) 0 0 0 0 209,000 240,300 177,700
20/08/2025 209,000 18.9 (9.94%) 100 20.9 0 0 190,100 218,600 161,600
19/08/2025 190,100 -29.9 (-13.59%) 100 19.01 0 0 220,000 253,000 187,000
18/08/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
15/08/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
14/08/2025 220,000 19.5 (9.73%) 1,000 219.99 0 0 200,500 230,500 170,500
13/08/2025 200,000 -4.6 (-2.25%) 201 40.34 0 0 204,600 235,200 174,000
12/08/2025 200,000 0 (0%) 800 163.7 0 0 200,000 230,000 170,000
11/08/2025 200,000 0 (0%) 0 0 0 0 200,000 230,000 170,000
08/08/2025 200,000 -13 (-6.1%) 100 20 0 0 213,000 244,900 181,100
07/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
06/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
05/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
04/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
01/08/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
31/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
30/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
29/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
28/07/2025 213,000 0 (0%) 0 0 0 0 213,000 244,900 181,100
25/07/2025 213,000 23 (12.11%) 300 63.9 0 0 190,000 218,500 161,500
24/07/2025 190,000 0 (0%) 0 0 0 0 190,000 218,500 161,500
23/07/2025 190,000 0 (0%) 300 57 0 0 190,000 218,500 161,500
22/07/2025 190,000 0 (0%) 200 38 0 0 190,000 218,500 161,500
21/07/2025 190,000 -30 (-13.64%) 200 38 0 0 220,000 253,000 187,000
18/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
17/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
16/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
15/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000
14/07/2025 220,000 0 (0%) 0 0 0 0 220,000 253,000 187,000

Dữ liệu lịch sử - BSC

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