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
19/01/2026 800 0 (0%) 0 0 0 0 800 900 700
16/01/2026 900 0 (0%) 757,908 613.24 0 0 900 1,000 800
15/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
13/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
12/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/01/2026 900 -0.1 (-10%) 352,419 320.05 0 0 1,000 1,100 900
08/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/12/2025 1,000 0.1 (11.11%) 40,531 39.1 0 0 900 1,000 800
25/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
23/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
22/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/12/2025 900 0 (0%) 119,501 107.74 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 0 (0%) 170,625 153.75 0 0 900 1,000 800
11/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
09/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
08/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
05/12/2025 900 0 (0%) 178,400 160.7 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 900 0 (0%) 185,700 167.68 0 0 900 1,000 800
27/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
25/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
21/11/2025 1,000 0.1 (11.11%) 82,216 76.12 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 900 -0.1 (-10%) 30,166 28. 0 0 1,000 1,100 900
13/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/11/2025 1,000 0 (0%) 51,279 50.11 0 0 1,000 1,100 900
06/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/10/2025 1,000 0 (0%) 234,000 234.01 0 0 1,000 1,100 900
30/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/10/2025 1,100 0 (0%) 417,502 423.85 0 0 1,100 1,200 1,000
23/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/10/2025 1,100 0 (0%) 102,610 109.59 0 0 1,100 1,200 1,000
16/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/10/2025 1,200 0.1 (9.09%) 260,589 288.83 0 0 1,100 1,200 1,000
09/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/10/2025 1,200 0 (0%) 175,305 194.42 0 0 1,200 1,300 1,100
02/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/09/2025 1,200 0.1 (9.09%) 245,415 283.59 0 0 1,100 1,200 1,000
25/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/09/2025 1,100 -0.1 (-8.33%) 118,943 135.24 0 0 1,200 1,300 1,100
18/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/09/2025 1,200 0 (0%) 230,648 274.18 0 0 1,200 1,300 1,100
11/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/09/2025 1,200 0 (0%) 230,911 277.08 0 0 1,200 1,300 1,100
04/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/08/2025 1,300 0.1 (8.33%) 242,516 291.14 0 0 1,200 1,300 1,100
28/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/08/2025 1,200 -0.1 (-7.69%) 328,371 401.54 0 0 1,300 1,400 1,200
21/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/08/2025 1,400 0 (0%) 330,873 433.2 0 0 1,400 1,600 1,200
14/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/08/2025 1,400 0.1 (7.69%) 314,786 433.19 0 0 1,300 1,400 1,200
07/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/08/2025 1,400 0 (0%) 550,701 718.29 0 0 1,400 1,600 1,200
31/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/07/2025 1,400 0 (0%) 430,874 594.51 0 0 1,400 1,600 1,200
24/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200

Dữ liệu lịch sử - BSC

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