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
08/01/2026 20,400 0.1 (0.49%) 1,100 22.42 0 0 20,300 23,300 17,300
07/01/2026 19,800 -0.2 (-1%) 2,056 41.72 0 0 20,000 23,000 17,000
06/01/2026 20,000 0.4 (2.04%) 1,002 20.04 0 0 19,600 22,500 16,700
05/01/2026 19,600 0 (0%) 5 0.1 0 0 19,600 22,500 16,700
31/12/2025 19,100 0.1 (0.53%) 1,002 19.59 0 0 19,000 21,800 16,200
30/12/2025 19,000 -3 (-13.64%) 1,000 19.02 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 1 0.03 0 0 22,000 25,300 18,700
23/12/2025 22,000 1.9 (9.45%) 100 2.2 0 0 20,100 23,100 17,100
22/12/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
19/12/2025 20,100 0.1 (0.5%) 145 3 0 0 20,000 23,000 17,000
18/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/12/2025 20,000 0 (0%) 0 0 20,000 340 20,000 23,000 17,000
16/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/12/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
04/12/2025 20,000 -1.3 (-6.1%) 2,421 48.42 0 0 21,300 24,400 18,200
03/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
02/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
01/12/2025 21,300 -3.7 (-14.8%) 1,997 42.55 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/11/2025 25,000 0 (0%) 500 10.65 0 0 25,000 28,700 21,300
20/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/11/2025 25,000 5 (25%) 100 2.5 0 0 20,000 28,000 12,000
17/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
14/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
13/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
10/11/2025 20,000 0 (0%) 0 0 0 0 20,000 28,000 12,000
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 10 0.22 0 0 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 8 0.18 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 23 0.51 0 0 20,000 23,000 17,000
24/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2025 20,000 0 (0%) 40 0.8 0 0 20,000 23,000 17,000
15/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2025 20,000 1.1 (5.82%) 200 4 0 0 18,900 21,700 16,100
01/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/09/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/09/2025 18,800 -3.3 (-14.93%) 700 13.24 0 0 22,100 25,400 18,800
25/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
24/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/09/2025 22,100 2.1 (10.5%) 1,900 41.99 0 0 20,000 23,000 17,000
17/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/09/2025 20,000 0 (0%) 16 0.32 0 0 20,000 23,000 17,000
04/09/2025 20,000 1.4 (7.53%) 800 16 0 0 18,600 21,300 15,900
03/09/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
29/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
28/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
27/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
22/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/08/2025 18,900 2.4 (14.55%) 500 9.31 0 0 16,500 18,900 14,100
20/08/2025 16,500 -2.5 (-13.16%) 103 1.7 0 0 19,000 21,800 16,200
19/08/2025 19,000 1.1 (6.15%) 100 1.9 0 0 17,900 20,500 15,300
18/08/2025 17,900 -2.8 (-13.53%) 10,147 181.87 0 0 20,700 23,800 17,600
15/08/2025 20,700 2.7 (15%) 466 9.65 0 0 18,000 20,700 15,300
14/08/2025 18,200 -2.7 (-12.92%) 51,500 927.79 0 0 20,900 24,000 17,800
13/08/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
12/08/2025 20,900 -0.1 (-0.48%) 100 2.09 0 0 21,000 24,100 17,900
11/08/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/08/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/08/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/08/2025 21,000 1.3 (6.6%) 100 2.1 0 0 19,700 22,600 16,800
05/08/2025 19,700 0 (0%) 821 16.17 0 0 19,700 22,600 16,800
04/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/08/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
31/07/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/07/2025 19,700 2.5 (14.53%) 1,436 28.29 0 0 17,200 19,700 14,700
29/07/2025 17,200 -2.6 (-13.13%) 111 1.94 0 0 19,800 22,700 16,900
28/07/2025 19,800 -0.2 (-1%) 1,700 33.66 0 0 20,000 23,000 17,000
25/07/2025 20,000 0 (0%) 33 0.56 0 0 20,000 23,000 17,000
24/07/2025 20,000 0 (0%) 1,500 30 0 0 20,000 23,000 17,000
23/07/2025 20,000 0.3 (1.52%) 736 14.79 0 0 19,700 22,600 16,800
22/07/2025 21,400 -0.1 (-0.47%) 7,350 156.03 0 0 21,500 24,700 18,300
21/07/2025 21,000 1.7 (8.81%) 644 13.85 0 0 19,300 22,100 16,500
18/07/2025 21,800 2 (10.1%) 2,305 44.55 0 0 19,800 22,700 16,900
17/07/2025 19,500 0.5 (2.63%) 3,386 67.05 0 0 19,000 21,800 16,200
16/07/2025 19,000 0 (0%) 133 2.43 0 0 19,000 21,800 16,200
15/07/2025 19,000 1 (5.56%) 200 3.8 0 0 18,000 20,700 15,300
14/07/2025 18,000 0 (0%) 110 1.98 0 0 18,000 20,700 15,300
11/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/07/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300

Dữ liệu lịch sử - BSC

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