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
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
23/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/12/2025 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,200 0.3 (3.37%) 2,000 18.9 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 500 4.45 0 0 8,700 10,000 7,400
09/12/2025 8,100 -1.3 (-13.83%) 1,500 13.07 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 300 2.82 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 900 8.47 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,500 0.2 (2.15%) 500 4.72 0 0 9,300 10,600 8,000
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/10/2025 9,300 -0.7 (-7.%) 2,600 24.18 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0.7 (7.53%) 4,900 49 0 0 9,300 10,600 8,000
28/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/10/2025 9,300 -1.4 (-13.08%) 1,000 9.3 0 0 10,700 12,300 9,100
24/10/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/10/2025 10,500 1 (10.53%) 800 8.52 4,181 39.72 9,500 10,900 8,100
22/10/2025 10,400 0.4 (4%) 200 1.89 30,100 260.35 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/10/2025 10,000 1 (11.11%) 2,200 22 0 0 9,000 10,300 7,700
17/10/2025 9,000 -1.4 (-13.46%) 100 0.9 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 0.4 (4%) 400 4.17 0 0 10,000 11,500 8,500
09/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
15/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/09/2025 10,000 0 (0%) 1,100 11 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/09/2025 9,900 -0.2 (-1.98%) 1,700 17.06 0 0 10,100 11,600 8,600
08/09/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/09/2025 10,000 0.9 (9.89%) 1,600 16.12 0 0 9,100 10,400 7,800
04/09/2025 9,100 0 (0%) 1,000 9.1 0 0 9,100 10,400 7,800
03/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/08/2025 9,100 -0.1 (-1.09%) 500 4.55 0 0 9,200 10,500 7,900
25/08/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/08/2025 9,000 -0.1 (-1.1%) 2,800 25.87 0 0 9,100 10,400 7,800
21/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/08/2025 9,200 0.2 (2.22%) 300 2.72 0 0 9,000 10,300 7,700
19/08/2025 9,000 0 (0%) 900 8.11 0 0 9,000 10,300 7,700
18/08/2025 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
15/08/2025 8,800 0.3 (3.53%) 1,600 14.34 0 0 8,500 9,700 7,300
14/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/08/2025 8,500 -0.7 (-7.61%) 1,500 12.75 0 0 9,200 10,500 7,900
12/08/2025 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
11/08/2025 9,100 0.6 (7.06%) 600 5.49 0 0 8,500 9,700 7,300
08/08/2025 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
07/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/08/2025 8,500 -0.2 (-2.3%) 10,000 85.07 0 0 8,700 10,000 7,400
04/08/2025 8,700 0 (0%) 2,900 25.23 0 0 8,700 10,000 7,400
01/08/2025 8,700 0 (0%) 1,000 8.7 0 0 8,700 10,000 7,400
31/07/2025 8,600 0 (0%) 9,400 81.79 0 0 8,600 9,800 7,400
30/07/2025 8,600 -0.4 (-4.44%) 200 1.72 0 0 9,000 10,300 7,700
29/07/2025 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
28/07/2025 9,000 0.3 (3.45%) 4,000 36 0 0 8,700 10,000 7,400
25/07/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/07/2025 8,700 0 (0%) 400 3.48 0 0 8,700 10,000 7,400
23/07/2025 8,700 -0.3 (-3.33%) 1,000 8.7 0 0 9,000 10,300 7,700
22/07/2025 9,000 0 (0%) 2,800 25.2 0 0 9,000 10,300 7,700
21/07/2025 8,700 0 (0%) 2,100 18.86 0 0 8,700 10,000 7,400
18/07/2025 8,700 0.3 (3.57%) 1,100 9.57 0 0 8,400 9,600 7,200
17/07/2025 8,500 0 (0%) 8,600 72.47 0 0 8,500 9,700 7,300
16/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/07/2025 8,500 0.5 (6.25%) 1,400 11.94 0 0 8,000 9,200 6,800
10/07/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
09/07/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
08/07/2025 8,000 -1 (-11.11%) 300 2.4 0 0 9,000 10,300 7,700
07/07/2025 9,000 0 (0%) 1,200 10.8 0 0 9,000 10,300 7,700
04/07/2025 9,000 1.1 (13.92%) 1,600 14.4 0 0 7,900 9,000 6,800
03/07/2025 7,700 -1.2 (-13.48%) 400 3.17 0 0 8,900 10,200 7,600
02/07/2025 8,900 0.1 (1.14%) 400 3.56 0 0 8,800 10,100 7,500

Dữ liệu lịch sử - BSC

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