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
09/01/2026 14,900 -1.1 (-6.88%) 200 3.05 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 4,300 68.9 0 0 16,000 17,100 14,900
26/12/2025 16,000 0.05 (0.31%) 5,000 80 0 0 15,950 17,050 14,850
25/12/2025 15,950 1 (6.69%) 12,600 200.43 0 0 14,950 15,950 13,950
24/12/2025 14,950 0.95 (6.79%) 13,500 193.28 27,100 353.66 14,000 14,950 13,050
23/12/2025 14,000 -0.25 (-1.75%) 16,000 224 0 0 14,250 15,200 13,300
22/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
19/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
18/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
17/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
16/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
15/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
12/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
11/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
10/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
09/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
08/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
05/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.45 (3.26%) 1,400 19.95 0 0 13,800 14,750 12,850
03/12/2025 13,800 0 (0%) 300 4.14 0 0 13,800 14,750 12,850
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
27/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
26/11/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
25/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
19/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
18/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
17/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
13/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
12/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
11/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
10/11/2025 13,800 0 (0%) 1,400 19.32 0 0 13,800 14,750 12,850
07/11/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
06/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
05/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
04/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
03/11/2025 13,800 0 (0%) 700 9.66 0 0 13,800 14,750 12,850
31/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
30/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
29/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
27/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
23/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/10/2025 13,800 0 (0%) 1,500 19.9 0 0 13,800 14,750 12,850
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
16/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
15/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
13/10/2025 13,800 0 (0%) 1,200 16.56 0 0 13,800 14,750 12,850
10/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
09/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
08/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
07/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
06/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
03/10/2025 13,800 0 (0%) 400 5.52 0 0 13,800 14,750 12,850
02/10/2025 13,800 0 (0%) 1,000 13.8 0 0 13,800 14,750 12,850
01/10/2025 13,800 -0.6 (-4.17%) 100 1.38 0 0 14,400 15,400 13,400
30/09/2025 14,400 -1.05 (-6.8%) 3,300 47.52 0 0 15,450 16,500 14,400
29/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
26/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
25/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
24/09/2025 15,450 0 (0%) 100 1.55 0 0 15,450 16,500 14,400
23/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
22/09/2025 15,450 0 (0%) 200 3.09 0 0 15,450 16,500 14,400
19/09/2025 15,450 0.9 (6.19%) 500 7.75 0 0 14,550 15,550 13,550
18/09/2025 14,550 0 (0%) 1,000 14.55 0 0 14,550 15,550 13,550
17/09/2025 14,550 0.95 (6.99%) 4,600 66.67 0 0 13,600 14,550 12,650
16/09/2025 13,600 -0.4 (-2.86%) 300 4.11 0 0 14,000 14,950 13,050
15/09/2025 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
12/09/2025 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
11/09/2025 14,000 0.2 (1.45%) 200 2.69 0 0 13,800 14,750 12,850
10/09/2025 13,800 0.2 (1.47%) 16,400 224.96 0 0 13,600 14,550 12,650
09/09/2025 13,600 0 (0%) 1,000 13.55 0 0 13,600 14,550 12,650
08/09/2025 13,600 0 (0%) 100 1.36 0 0 13,600 14,550 12,650
05/09/2025 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 14,400 12,600
04/09/2025 13,500 -0.8 (-5.59%) 9,300 124.57 0 0 14,300 15,300 13,300
03/09/2025 14,300 0 (0%) 700 10.19 0 0 14,300 15,300 13,300
29/08/2025 14,300 0.8 (5.93%) 1,700 24.3 0 0 13,500 14,400 12,600
28/08/2025 13,500 0 (0%) 600 8.01 0 0 13,500 14,400 12,600
27/08/2025 13,500 0.7 (5.47%) 300 4.08 0 0 12,800 13,650 11,950
26/08/2025 12,800 0.8 (6.67%) 500 6.4 0 0 12,000 12,800 11,200
25/08/2025 12,000 -0.15 (-1.23%) 1,200 14.4 0 0 12,150 13,000 11,300
22/08/2025 12,150 0.05 (0.41%) 400 4.86 0 0 12,100 12,900 11,300
21/08/2025 12,100 -0.5 (-3.97%) 900 11.04 0 0 12,600 13,450 11,750
20/08/2025 12,600 -0.15 (-1.18%) 5,300 66.81 0 0 12,750 13,600 11,900
19/08/2025 12,750 -0.05 (-0.39%) 5,500 70.42 0 0 12,800 13,650 11,950
18/08/2025 12,800 -0.5 (-3.76%) 2,000 26.01 0 0 13,300 14,200 12,400
15/08/2025 13,300 -0.9 (-6.34%) 400 5.45 0 0 14,200 15,150 13,250
14/08/2025 14,200 0 (0%) 1,100 15.62 0 0 14,200 15,150 13,250
13/08/2025 15,200 0.1 (0.66%) 15,700 236.28 0 0 15,100 16,150 14,050
12/08/2025 15,100 0.1 (0.67%) 3,100 46.62 0 0 15,000 16,050 13,950
11/08/2025 15,000 0.2 (1.35%) 3,000 44.42 0 0 14,800 15,800 13,800
08/08/2025 14,800 0.3 (2.07%) 5,400 79.92 0 0 14,500 15,500 13,500
07/08/2025 14,500 0 (0%) 3,500 51.15 0 0 14,500 15,500 13,500
06/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
05/08/2025 14,500 0.4 (2.84%) 4,400 62.84 0 0 14,100 15,050 13,150
04/08/2025 14,100 0.6 (4.44%) 300 4.23 0 0 13,500 14,400 12,600
01/08/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,400 12,600
31/07/2025 13,500 0.05 (0.37%) 100 1.35 0 0 13,450 14,350 12,550
30/07/2025 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
29/07/2025 13,450 0 (0%) 2,000 26.9 0 0 13,450 14,350 12,550
28/07/2025 13,450 -0.15 (-1.1%) 100 1.35 0 0 13,600 14,550 12,650
25/07/2025 13,600 0 (0%) 500 6.45 0 0 13,600 14,550 12,650
24/07/2025 13,600 0 (0%) 1,000 13.6 0 0 13,600 14,550 12,650
23/07/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
22/07/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
21/07/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
18/07/2025 13,600 0.85 (6.67%) 200 2.55 0 0 12,750 13,600 11,900
17/07/2025 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
16/07/2025 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
15/07/2025 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
14/07/2025 12,750 -0.75 (-5.56%) 100 1.28 0 0 13,500 14,400 12,600
11/07/2025 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
10/07/2025 13,500 -0.05 (-0.37%) 1,400 18.9 0 0 13,550 14,450 12,650
09/07/2025 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh