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
22/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 200 1.96 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 200 1.96 0 0 9,800 11,200 8,400
26/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
17/12/2025 9,800 -0.2 (-2%) 100 0.98 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 51 0.48 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 3,100 31 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
14/11/2025 10,000 0.5 (5.26%) 1,900 19 0 0 9,500 10,900 8,100
13/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/11/2025 9,500 0 (0%) 7 0.08 0 0 9,500 10,900 8,100
10/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/11/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
03/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/10/2025 9,500 0 (0%) 1,008 9.57 0 0 9,500 10,900 8,100
30/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/10/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
28/10/2025 9,500 -0.9 (-8.65%) 1,300 12.35 0 0 10,400 11,900 8,900
27/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
21/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
20/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
17/10/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
16/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
10/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
08/10/2025 11,400 0.9 (8.57%) 200 2.24 0 0 10,500 12,000 9,000
07/10/2025 10,500 0 (0%) 10,800 113.4 0 0 10,500 12,000 9,000
06/10/2025 10,500 0 (0%) 600 6.3 0 0 10,500 12,000 9,000
03/10/2025 10,500 0 (0%) 1,500 15.75 0 0 10,500 12,000 9,000
02/10/2025 10,500 0 (0%) 200 2.1 0 0 10,500 12,000 9,000
01/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/09/2025 10,500 0 (0%) 7 0.08 0 0 10,500 12,000 9,000
29/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/09/2025 10,500 0 (0%) 8,000 84 0 0 10,500 12,000 9,000
17/09/2025 10,500 0 (0%) 5,000 52.5 0 0 10,500 12,000 9,000
16/09/2025 10,500 0 (0%) 5,200 54.6 0 0 10,500 12,000 9,000
15/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/09/2025 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
04/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/08/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/08/2025 10,500 0 (0%) 505 5.3 0 0 10,500 12,000 9,000
14/08/2025 10,500 0 (0%) 1,000 10.5 0 0 10,500 12,000 9,000
13/08/2025 10,500 0.2 (1.94%) 1,000 10.5 0 0 10,300 11,800 8,800
12/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/08/2025 10,000 -0.3 (-2.91%) 15,000 154.4 0 0 10,300 11,800 8,800
06/08/2025 10,300 0 (0%) 1,000 10.3 0 0 10,300 11,800 8,800
05/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
31/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800

Dữ liệu lịch sử - BSC

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