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 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
30/12/2025 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,900 8,900
26/12/2025 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 -0.1 (-0.98%) 1,000 10.1 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/12/2025 10,000 -0.3 (-2.91%) 900 9.15 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/12/2025 10,300 0 (0%) 400 4.12 0 0 10,300 11,800 8,800
11/12/2025 10,300 0 (0%) 600 6.18 0 0 10,300 11,800 8,800
10/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
05/12/2025 10,300 0 (0%) 400 4.12 0 0 10,300 11,800 8,800
04/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/11/2025 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
27/11/2025 10,300 -0.2 (-1.9%) 506 5.23 0 0 10,500 12,000 9,000
26/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 55 0.58 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 0.1 (0.96%) 100 1.05 0 0 10,400 11,900 8,900
13/11/2025 10,400 0 (0%) 10 0.1 0 0 10,400 11,900 8,900
12/11/2025 10,300 0 (0%) 700 7.25 0 0 10,300 11,800 8,800
11/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
05/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
04/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
03/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
31/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
27/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/10/2025 10,300 0 (0%) 500 5.15 0 0 10,300 11,800 8,800
23/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/10/2025 10,300 0 (0%) 10 0.1 0 0 10,300 11,800 8,800
17/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/10/2025 10,300 0.1 (0.98%) 200 2.06 0 0 10,200 11,700 8,700
15/10/2025 10,200 -0.3 (-2.86%) 1,400 14.28 0 0 10,500 12,000 9,000
14/10/2025 10,300 0.1 (0.98%) 400 4.18 0 0 10,200 11,700 8,700
13/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 -0.2 (-1.92%) 501 5.11 0 0 10,400 11,900 8,900
06/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/10/2025 10,400 -0.2 (-1.89%) 100 1.04 0 0 10,600 12,100 9,100
02/10/2025 10,600 0.3 (2.91%) 100 1.06 0 0 10,300 11,800 8,800
01/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
30/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
29/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
26/09/2025 10,300 0 (0%) 1,400 14.42 0 0 10,300 11,800 8,800
25/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
24/09/2025 10,400 0.1 (0.97%) 2,100 21.65 0 0 10,300 11,800 8,800
23/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/09/2025 10,300 0 (0%) 5 0.05 0 0 10,300 11,800 8,800
19/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
18/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/09/2025 10,300 0 (0%) 1,300 13.39 0 0 10,300 11,800 8,800
16/09/2025 10,300 -0.6 (-5.5%) 100 1.03 0 0 10,900 12,500 9,300
15/09/2025 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
12/09/2025 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
11/09/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
10/09/2025 10,700 0.5 (4.9%) 202 2.2 0 0 10,200 11,700 8,700
09/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
05/09/2025 10,200 0 (0%) 2,100 21.42 0 0 10,200 11,700 8,700
04/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/09/2025 10,200 0 (0%) 43 0.44 0 0 10,200 11,700 8,700
29/08/2025 10,200 0.1 (0.99%) 916 9.34 0 0 10,100 11,600 8,600
28/08/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
27/08/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
26/08/2025 10,100 0 (0%) 2,400 24.24 0 0 10,100 11,600 8,600
25/08/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/08/2025 10,100 0 (0%) 3,100 31.31 0 0 10,100 11,600 8,600
21/08/2025 10,000 -0.1 (-0.99%) 2,300 23.17 0 0 10,100 11,600 8,600
20/08/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/08/2025 10,100 -0.1 (-0.98%) 900 9.09 0 0 10,200 11,700 8,700
18/08/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/08/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
14/08/2025 10,200 0 (0%) 300 3.06 0 0 10,200 11,700 8,700
13/08/2025 10,200 0.1 (0.99%) 200 2.04 0 0 10,100 11,600 8,600
12/08/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
11/08/2025 10,100 0.1 (1%) 4,000 40.4 0 0 10,000 11,500 8,500
08/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/08/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
05/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/08/2025 10,000 0 (0%) 2,600 26 0 0 10,000 11,500 8,500
01/08/2025 10,100 -0.3 (-2.88%) 300 3.01 0 0 10,400 11,900 8,900
31/07/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/07/2025 10,400 0 (0%) 6,900 71.68 0 0 10,400 11,900 8,900
29/07/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/07/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/07/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/07/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/07/2025 10,400 0.9 (9.47%) 100 1.04 0 0 9,500 10,900 8,100
22/07/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/07/2025 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
18/07/2025 9,700 -0.8 (-7.62%) 6,900 65.58 0 0 10,500 12,000 9,000
17/07/2025 10,500 -0.1 (-0.94%) 200 2.1 0 0 10,600 12,100 9,100
16/07/2025 10,600 0 (0%) 1 0.01 0 0 10,600 12,100 9,100
15/07/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
14/07/2025 10,600 0.8 (8.16%) 7,303 77.5 0 0 9,800 11,200 8,400
11/07/2025 10,600 -0.3 (-2.75%) 1,200 12.72 0 0 10,900 12,500 9,300
10/07/2025 11,300 1.2 (11.88%) 2,000 21.81 0 0 10,100 11,600 8,600
09/07/2025 10,500 -0.4 (-3.67%) 10,300 104.04 0 0 10,900 12,500 9,300
08/07/2025 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 12,100 9,100
07/07/2025 10,900 0.2 (1.87%) 400 4.24 0 0 10,700 12,300 9,100
04/07/2025 10,800 0.1 (0.93%) 400 4.29 0 0 10,700 12,300 9,100
03/07/2025 10,600 0 (0%) 801 8.54 0 0 10,600 12,100 9,100
02/07/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/07/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100

Dữ liệu lịch sử - BSC

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