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 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
31/12/2025 9,000 -1 (-10%) 900 8.1 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/12/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/12/2025 10,000 0 (0%) 600 5.6 0 0 10,000 11,000 9,000
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/11/2025 10,000 0 (0%) 100 1 500,000 5,000 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 100 1 0 0 10,000 11,000 9,000
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
04/11/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
15/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
01/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
30/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
29/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/09/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
25/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
24/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/09/2025 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
22/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/09/2025 10,000 -1.1 (-9.91%) 100 1 0 0 11,100 12,200 10,000
16/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/09/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
09/09/2025 11,100 -1.2 (-9.76%) 200 2.22 0 0 12,300 13,500 11,100
08/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/09/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
28/08/2025 12,300 0 (0%) 7 0.09 0 0 12,300 13,500 11,100
27/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
26/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
25/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
22/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
21/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
20/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
19/08/2025 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
18/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
15/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/08/2025 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
13/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
05/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
01/08/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
31/07/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
30/07/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
29/07/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
28/07/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
25/07/2025 12,300 0 (0%) 25 0.33 0 0 12,300 13,500 11,100
24/07/2025 12,300 -0.1 (-0.81%) 1,500 18.45 0 0 12,400 13,600 11,200
23/07/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
22/07/2025 12,400 0.7 (5.98%) 833 10.37 0 0 11,700 12,800 10,600
21/07/2025 11,700 0 (0%) 10 0.12 0 0 11,700 12,800 10,600
18/07/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/07/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
16/07/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
15/07/2025 11,700 0 (0%) 10 0.12 0 0 11,700 12,800 10,600
14/07/2025 11,700 0 (0%) 1,000 11.7 0 0 11,700 12,800 10,600
11/07/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
10/07/2025 12,500 1 (8.7%) 1,700 21.2 0 0 11,500 12,600 10,400
09/07/2025 11,500 0.7 (6.48%) 101 1.16 0 0 10,800 11,800 9,800
08/07/2025 10,800 0.4 (3.85%) 200 2.14 0 0 10,400 11,400 9,400
07/07/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400

Dữ liệu lịch sử - BSC

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