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 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/01/2026 12,500 -1.1 (-8.09%) 100 1.25 0 0 13,600 15,600 11,600
07/01/2026 17,300 2.2 (14.57%) 8,100 110.47 0 0 15,100 17,300 12,900
06/01/2026 15,100 -2.4 (-13.71%) 11,000 166.5 0 0 17,500 20,100 14,900
05/01/2026 17,500 1 (6.06%) 500 8.75 0 0 16,500 18,900 14,100
31/12/2025 16,500 1.6 (10.74%) 500 8.25 0 0 14,900 17,100 12,700
30/12/2025 17,900 2.3 (14.74%) 2,100 31.29 0 0 15,600 17,900 13,300
29/12/2025 15,600 -2.5 (-13.81%) 2,000 31.2 0 0 18,100 20,800 15,400
26/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/12/2025 18,100 0 (0%) 77 1.39 0 0 18,100 20,800 15,400
24/12/2025 18,800 0.7 (3.87%) 5,700 103.37 0 0 18,100 20,800 15,400
23/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/12/2025 18,100 0.5 (2.84%) 200 3.62 0 0 17,600 20,200 15,000
19/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/12/2025 18,100 0 (0%) 600 10.55 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 324 5.86 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 602 10.9 0 0 18,100 20,800 15,400
11/12/2025 18,000 -0.1 (-0.55%) 225 4.13 0 0 18,100 20,800 15,400
10/12/2025 18,100 2.3 (14.56%) 3,626 65.63 0 0 15,800 18,100 13,500
09/12/2025 15,800 2 (14.49%) 1,430 22.59 0 0 13,800 15,800 11,800
08/12/2025 13,800 1.8 (15%) 3,724 51.39 0 0 12,000 13,800 10,200
05/12/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
04/12/2025 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
03/12/2025 9,200 2.6 (39.39%) 100 0.92 0 0 6,600 9,200 4,000
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
12/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/11/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
03/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 -1 (-13.16%) 100 0.66 0 0 7,600 8,700 6,500
21/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/10/2025 7,600 -4.8 (-38.71%) 100 0.76 0 0 12,400 17,300 7,500
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
14/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
13/10/2025 12,400 0 (0%) 0 0 0 0 12,400 17,300 7,500
10/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
07/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
06/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
02/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
23/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
16/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
15/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
11/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
05/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/09/2025 12,400 0 (0%) 2,100 26.04 0 0 12,400 14,200 10,600
03/09/2025 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
29/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
22/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/08/2025 12,400 0 (0%) 200 2.48 0 0 12,400 14,200 10,600
19/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/08/2025 12,400 1.6 (14.81%) 5,001 62.01 0 0 10,800 12,400 9,200
15/08/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/08/2025 10,800 -1.5 (-12.2%) 100 1.08 0 0 12,300 14,100 10,500
13/08/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/08/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/08/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/08/2025 12,500 0 (0%) 6,200 76.42 0 0 12,500 14,300 10,700
07/08/2025 12,500 0 (0%) 4,000 50 0 0 12,500 14,300 10,700
06/08/2025 12,500 0.5 (4.17%) 3,200 40 0 0 12,000 13,800 10,200
05/08/2025 12,000 0 (0%) 25 0.26 0 0 12,000 13,800 10,200
04/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/07/2025 12,000 0 (0%) 6,500 78 0 0 12,000 13,800 10,200
21/07/2025 12,000 0 (0%) 6,500 78 0 0 12,000 13,800 10,200
18/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/07/2025 12,000 -0.5 (-4%) 9,000 108 0 0 12,500 14,300 10,700
09/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700

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