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 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/12/2025 12,200 0 (0%) 38 0.46 0 0 12,200 14,000 10,400
23/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/12/2025 12,200 0 (0%) 5,908 72.08 0 0 12,200 14,000 10,400
10/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
08/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/12/2025 11,400 0.1 (0.88%) 200 2.43 0 0 11,300 12,900 9,700
04/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/12/2025 11,300 0 (0%) 7 0.08 0 0 11,300 12,900 9,700
01/12/2025 11,300 0 (0%) 5 0.06 0 0 11,300 12,900 9,700
28/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
27/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/11/2025 11,300 0 (0%) 17 0.21 0 0 11,300 12,900 9,700
24/11/2025 11,300 -0.9 (-7.38%) 100 1.13 0 0 12,200 14,000 10,400
21/11/2025 10,600 -1.5 (-12.4%) 211 2.59 0 0 12,100 13,900 10,300
20/11/2025 12,100 0 (0%) 5 0.06 0 0 12,100 13,900 10,300
19/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/11/2025 12,100 -0.9 (-6.92%) 100 1.21 0 0 13,000 14,900 11,100
14/11/2025 10,700 -1.2 (-10.08%) 600 7.82 0 0 11,900 13,600 10,200
13/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/11/2025 11,900 -2 (-14.39%) 124 1.48 0 0 13,900 15,900 11,900
07/11/2025 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
06/11/2025 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
05/11/2025 16,300 -2.8 (-14.66%) 100 1.63 0 0 19,100 21,900 16,300
04/11/2025 19,100 0 (0%) 5 0.08 0 0 19,100 21,900 16,300
03/11/2025 19,100 2.2 (13.02%) 200 3.81 0 0 16,900 19,400 14,400
31/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/10/2025 16,900 2 (13.42%) 100 1.69 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 14,900 1.8 (13.74%) 100 1.49 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/10/2025 11,500 -1 (-8%) 900 11.75 0 0 12,500 14,300 10,700
23/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/10/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
21/10/2025 12,300 0.1 (0.82%) 900 11.06 0 0 12,200 14,000 10,400
20/10/2025 11,200 -1.3 (-10.4%) 300 3.67 0 0 12,500 14,300 10,700
17/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/10/2025 12,500 0 (0%) 50 0.63 0 0 12,500 14,300 10,700
15/10/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 14,900 11,100
14/10/2025 11,500 -1.3 (-10.16%) 1,200 15.55 0 0 12,800 14,700 10,900
13/10/2025 11,000 -1.8 (-14.06%) 650 8.35 0 0 12,800 14,700 10,900
10/10/2025 12,800 -0.2 (-1.54%) 600 7.7 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
08/10/2025 12,200 -1.8 (-12.86%) 225 2.93 0 0 14,000 16,100 11,900
07/10/2025 13,500 0.5 (3.85%) 355 5. 0 0 13,000 14,900 11,100
06/10/2025 13,000 1.2 (10.17%) 1,200 15.64 0 0 11,800 13,500 10,100
03/10/2025 11,800 0 (0%) 200 2.36 0 0 11,800 13,500 10,100
02/10/2025 11,800 -1.3 (-9.92%) 210 2.49 0 0 13,100 15,000 11,200
01/10/2025 11,600 -0.4 (-3.33%) 600 7.84 0 0 12,000 13,800 10,200
30/09/2025 12,000 -1.8 (-13.04%) 695 8.49 0 0 13,800 15,800 11,800
29/09/2025 13,900 -2.2 (-13.66%) 303 4.2 0 0 16,100 18,500 13,700
26/09/2025 14,100 -2.4 (-14.55%) 200 3.22 0 0 16,500 18,900 14,100
25/09/2025 16,500 1.9 (13.01%) 1,000 16.5 0 0 14,600 16,700 12,500
24/09/2025 14,600 -2.5 (-14.62%) 100 1.46 0 0 17,100 19,600 14,600
23/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/09/2025 17,100 -3 (-14.93%) 1,000 17.1 0 0 20,100 23,100 17,100
09/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
08/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
03/09/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
29/08/2025 20,100 0 (0%) 73 1.25 0 0 20,100 23,100 17,100
28/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
27/08/2025 20,100 0 (0%) 2 0.03 0 0 20,100 23,100 17,100
26/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
25/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
21/08/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
20/08/2025 20,100 0.1 (0.5%) 2,001 40.15 0 0 20,000 23,000 17,000
19/08/2025 20,000 0.1 (0.5%) 901 18.02 0 0 19,900 22,800 17,000
18/08/2025 19,800 1.3 (7.03%) 1,100 21.89 0 0 18,500 21,200 15,800
15/08/2025 18,000 0.4 (2.27%) 1,301 24.02 0 0 17,600 20,200 15,000
14/08/2025 17,600 2.2 (14.29%) 700 12.31 0 0 15,400 17,700 13,100
13/08/2025 15,400 1.8 (13.24%) 100 1.54 0 0 13,600 15,600 11,600
12/08/2025 13,600 -2.2 (-13.92%) 116 1.58 0 0 15,800 18,100 13,500
11/08/2025 15,800 0 (0%) 110 1.75 0 0 15,800 18,100 13,500
08/08/2025 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
07/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/08/2025 15,800 0 (0%) 31 0.44 0 0 15,800 18,100 13,500
05/08/2025 15,800 -2.6 (-14.13%) 1,000 15.8 0 0 18,400 21,100 15,700
04/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
01/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
31/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
29/07/2025 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
28/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/07/2025 16,000 -0.1 (-0.62%) 6,121 97.92 0 0 16,100 18,500 13,700
24/07/2025 17,000 -0.5 (-2.86%) 805 12.98 0 0 17,500 20,100 14,900
23/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/07/2025 17,500 -0.1 (-0.57%) 132 2.23 0 0 17,600 20,200 15,000
17/07/2025 17,500 -3 (-14.63%) 2,617 46. 0 0 20,500 23,500 17,500
16/07/2025 19,700 -0.3 (-1.5%) 300 6.14 0 0 20,000 23,000 17,000
15/07/2025 20,000 2.6 (14.94%) 100 2 0 0 17,400 20,000 14,800
14/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/07/2025 17,400 -0.1 (-0.57%) 100 1.74 0 0 17,500 20,100 14,900
09/07/2025 17,500 2.2 (14.38%) 100 1.75 0 0 15,300 17,500 13,100
08/07/2025 15,300 0 (0%) 10 0.18 0 0 15,300 17,500 13,100
07/07/2025 17,400 2.2 (14.47%) 200 3.05 0 0 15,200 17,400 13,000

Dữ liệu lịch sử - BSC

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