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%) 0 0 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 -0.3 (-2.78%) 1,600 16.85 0 0 10,800 12,400 9,200
25/12/2025 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
24/12/2025 9,400 -1.5 (-13.76%) 100 0.94 0 0 10,900 12,500 9,300
23/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/12/2025 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
18/12/2025 9,500 -1.6 (-14.41%) 900 8.57 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,100 0.9 (8.82%) 100 1.11 0 0 10,200 11,700 8,700
15/12/2025 11,200 0.8 (7.69%) 200 2.03 0 0 10,400 11,900 8,900
12/12/2025 9,600 -0.4 (-4%) 200 2.08 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
09/12/2025 10,000 -0.1 (-0.99%) 800 8.05 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.2 (-1.96%) 600 6.05 0 0 10,200 11,700 8,700
05/12/2025 9,800 0 (0%) 300 3.06 0 0 9,800 11,200 8,400
04/12/2025 10,000 -0.5 (-4.76%) 1,500 14.66 0 0 10,500 12,000 9,000
03/12/2025 11,200 0 (0%) 201 2.11 0 0 11,200 12,800 9,600
02/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/11/2025 11,200 1.2 (12%) 100 1.12 0 0 10,000 11,500 8,500
24/11/2025 9,900 -1.3 (-11.61%) 900 9.03 0 0 11,200 12,800 9,600
21/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/11/2025 11,100 0.6 (5.71%) 200 2.23 0 0 10,500 12,000 9,000
19/11/2025 10,500 -0.5 (-4.55%) 600 6.3 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 -0.2 (-1.79%) 179 1.87 0 0 11,200 12,800 9,600
13/11/2025 11,200 0 (0%) 62 0.65 0 0 11,200 12,800 9,600
12/11/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
11/11/2025 11,200 0 (0%) 200 2.1 0 0 11,200 12,800 9,600
10/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/11/2025 11,200 0 (0%) 2 0.02 0 0 11,200 12,800 9,600
06/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/11/2025 11,100 0.7 (6.73%) 202 2.25 0 0 10,400 11,900 8,900
04/11/2025 11,000 -0.1 (-0.9%) 201 2.09 0 0 11,100 12,700 9,500
03/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/10/2025 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 12,000 9,000
30/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
29/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/10/2025 11,200 0 (0%) 401 4.49 0 0 11,200 12,800 9,600
24/10/2025 11,200 0 (0%) 5 0.05 0 0 11,200 12,800 9,600
23/10/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
22/10/2025 11,200 -0.1 (-0.88%) 200 2.1 0 0 11,300 12,900 9,700
21/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/10/2025 11,300 0.8 (7.62%) 100 1.13 0 0 10,500 12,000 9,000
15/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
14/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/10/2025 11,200 0.5 (4.67%) 100 1.12 0 0 10,700 12,300 9,100
06/10/2025 11,200 -0.1 (-0.88%) 231 2.45 0 0 11,300 12,900 9,700
03/10/2025 11,300 0.2 (1.8%) 143 1.56 0 0 11,100 12,700 9,500
02/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 4 0.04 0 0 11,100 12,700 9,500
30/09/2025 11,200 0 (0%) 200 2.22 0 0 11,200 12,800 9,600
29/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/09/2025 11,200 -0.2 (-1.75%) 100 1.12 0 0 11,400 13,100 9,700
24/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
19/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
18/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
17/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
16/09/2025 11,400 0 (0%) 5 0.05 0 0 11,400 13,100 9,700
15/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
12/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
11/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/09/2025 11,400 1.2 (11.76%) 105 1.2 0 0 10,200 11,700 8,700
09/09/2025 10,100 0 (0%) 450 4.59 0 0 10,100 11,600 8,600
08/09/2025 10,600 0 (0%) 1,500 15.22 0 0 10,600 12,100 9,100
05/09/2025 10,800 0 (0%) 500 5.31 0 0 10,800 12,400 9,200
04/09/2025 11,100 -0.1 (-0.89%) 200 2.15 0 0 11,200 12,800 9,600
03/09/2025 11,200 0 (0%) 500 5.6 0 0 11,200 12,800 9,600
29/08/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
28/08/2025 11,200 0.3 (2.75%) 1,100 12.32 0 0 10,900 12,500 9,300
27/08/2025 11,300 -0.1 (-0.88%) 200 2.17 0 0 11,400 13,100 9,700
26/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
25/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/08/2025 11,400 1.1 (10.68%) 190 2.15 0 0 10,300 11,800 8,800
21/08/2025 10,500 0 (0%) 1,912 19.61 0 0 10,500 12,000 9,000
20/08/2025 11,000 -0.6 (-5.17%) 3,000 31.5 0 0 11,600 13,300 9,900
19/08/2025 11,600 0 (0%) 70 0.81 0 0 11,600 13,300 9,900
18/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
12/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
11/08/2025 11,600 -0.1 (-0.85%) 120 1.39 0 0 11,700 13,400 10,000
08/08/2025 11,700 0.6 (5.41%) 180 2.09 0 0 11,100 12,700 9,500
07/08/2025 11,400 0.7 (6.54%) 325 3.6 0 0 10,700 12,300 9,100
06/08/2025 11,400 -0.1 (-0.87%) 401 4.28 0 0 11,500 13,200 9,800
05/08/2025 11,400 0.8 (7.55%) 500 5.73 0 0 10,600 12,100 9,100
04/08/2025 11,400 -0.1 (-0.87%) 200 2.12 0 0 11,500 13,200 9,800
01/08/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
31/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/07/2025 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
28/07/2025 10,500 0.2 (1.94%) 5,405 56.76 0 0 10,300 11,800 8,800
25/07/2025 11,600 -0.1 (-0.85%) 2,000 20.52 0 0 11,700 13,400 10,000
24/07/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/07/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/07/2025 11,700 0 (0%) 1,800 21.02 0 0 11,700 13,400 10,000
21/07/2025 11,700 1.4 (13.59%) 205 2.4 0 0 10,300 11,800 8,800
18/07/2025 10,300 -1.5 (-12.71%) 100 1.03 0 0 11,800 13,500 10,100
17/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
16/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
15/07/2025 11,800 0.3 (2.61%) 100 1.18 0 0 11,500 13,200 9,800
14/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/07/2025 11,500 -0.3 (-2.54%) 2,300 26.45 0 0 11,800 13,500 10,100
10/07/2025 11,800 0.4 (3.51%) 100 1.18 0 0 11,400 13,100 9,700
09/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/07/2025 11,400 0 (0%) 800 9.12 0 0 11,400 13,100 9,700
07/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/07/2025 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
02/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700

Dữ liệu lịch sử - BSC

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