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 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
07/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
06/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
05/01/2026 63,000 -7 (-10%) 100 6.3 0 0 70,000 77,000 63,000
31/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
30/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
29/12/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
26/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
25/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
24/12/2025 70,000 0 (0%) 2 0.15 0 0 70,000 77,000 63,000
23/12/2025 70,000 5 (7.69%) 1,200 84 0 0 65,000 71,500 58,500
22/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
19/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
18/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
16/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
15/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
12/12/2025 65,000 -3 (-4.41%) 1,000 64.58 0 0 68,000 74,800 61,200
11/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
10/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
09/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
08/12/2025 68,000 6 (9.68%) 600 40.69 0 0 62,000 68,200 55,800
05/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
04/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
03/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
02/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
01/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
28/11/2025 62,000 0 (0%) 200 12.4 0 0 62,000 68,200 55,800
27/11/2025 62,000 -5.5 (-8.15%) 800 49.56 0 0 67,500 74,200 60,800
26/11/2025 67,500 0 (0%) 1 0.06 0 0 67,500 74,200 60,800
25/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
24/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
21/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
20/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
19/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
18/11/2025 67,500 0 (0%) 2 0.12 0 0 67,500 74,200 60,800
17/11/2025 67,500 5.9 (9.58%) 300 19.66 0 0 61,600 67,700 55,500
14/11/2025 61,600 -4.4 (-6.67%) 300 18.5 0 0 66,000 72,600 59,400
13/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
12/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
11/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
10/11/2025 66,000 0 (0%) 2,500 165 0 0 66,000 72,600 59,400
07/11/2025 66,000 0 (0%) 1,000 66 0 0 66,000 72,600 59,400
06/11/2025 66,000 0 (0%) 600 39.6 0 0 66,000 72,600 59,400
05/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
04/11/2025 66,000 6 (10%) 401 26.45 0 0 60,000 66,000 54,000
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/10/2025 60,000 -1.6 (-2.6%) 101 6.06 0 0 61,600 67,700 55,500
30/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
29/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
28/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
27/10/2025 61,600 0 (0%) 100 6.16 0 0 61,600 67,700 55,500
24/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
23/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
22/10/2025 61,600 -3.4 (-5.23%) 100 6.16 0 0 65,000 71,500 58,500
21/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
20/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/10/2025 65,000 -5 (-7.14%) 666 43.29 0 0 70,000 77,000 63,000
16/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
15/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
14/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
13/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
10/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
09/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
08/10/2025 70,000 0 (0%) 1 0.06 0 0 70,000 77,000 63,000
07/10/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
06/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
03/10/2025 70,000 2 (2.94%) 100 7 0 0 68,000 74,800 61,200
02/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
01/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
30/09/2025 68,000 -0.6 (-0.87%) 200 13.6 0 0 68,600 75,400 61,800
29/09/2025 68,600 0 (0%) 300 20.58 0 0 68,600 75,400 61,800
26/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
25/09/2025 68,600 0 (0%) 400 27.44 0 0 68,600 75,400 61,800
24/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
23/09/2025 68,600 0 (0%) 300 20.58 0 0 68,600 75,400 61,800
22/09/2025 68,600 0 (0%) 100 6.86 0 0 68,600 75,400 61,800
19/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
18/09/2025 68,600 0 (0%) 1,701 116.64 0 0 68,600 75,400 61,800
17/09/2025 68,600 6.1 (9.76%) 100 6.86 0 0 62,500 68,700 56,300
16/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
15/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
12/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
11/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
10/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
09/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
08/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
05/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
04/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
03/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
29/08/2025 62,500 0.5 (0.81%) 100 6.25 0 0 62,000 68,200 55,800
28/08/2025 62,000 -4 (-6.06%) 500 31.02 0 0 66,000 72,600 59,400
27/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
26/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
25/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
22/08/2025 66,000 0 (0%) 1 0.07 0 0 66,000 72,600 59,400
21/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
20/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
19/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
18/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
15/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
14/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
13/08/2025 66,000 -4 (-5.71%) 7,225 476.95 0 0 70,000 77,000 63,000
12/08/2025 70,000 5 (7.69%) 300 21 0 0 65,000 71,500 58,500
11/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
08/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
07/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
05/08/2025 65,000 3 (4.84%) 200 13 0 0 62,000 68,200 55,800
04/08/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
01/08/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
31/07/2025 62,000 0 (0%) 1 0.07 0 0 62,000 68,200 55,800
30/07/2025 62,000 -6 (-8.82%) 200 12.5 0 0 68,000 74,800 61,200
29/07/2025 68,000 0 (0%) 400 27.2 0 0 68,000 74,800 61,200
28/07/2025 68,000 -2 (-2.86%) 100 6.8 0 0 70,000 77,000 63,000
25/07/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
24/07/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
23/07/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
22/07/2025 70,000 0 (0%) 700 48 0 0 70,000 77,000 63,000
21/07/2025 70,000 2 (2.94%) 700 48 0 0 68,000 74,800 61,200
18/07/2025 68,000 0 (0%) 401 27.27 0 0 68,000 74,800 61,200
17/07/2025 68,000 0 (0%) 200 13.6 0 0 68,000 74,800 61,200
16/07/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
15/07/2025 68,000 0 (0%) 28 1.9 0 0 68,000 74,800 61,200
14/07/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
11/07/2025 68,000 0 (0%) 7 0.48 0 0 68,000 74,800 61,200
10/07/2025 68,000 3 (4.62%) 200 13.6 0 0 65,000 71,500 58,500
09/07/2025 65,000 0.5 (0.78%) 100 6.5 0 0 64,500 70,900 58,100
08/07/2025 64,500 0 (0%) 0 0 16,000 929.6 64,500 70,900 58,100

Dữ liệu lịch sử - BSC

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