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 800 0 (0%) 0 0 0 0 800 900 700
30/12/2025 800 0 (0%) 0 0 0 0 800 900 700
29/12/2025 800 0 (0%) 0 0 0 0 800 900 700
26/12/2025 800 0.1 (14.29%) 4,100 3.1 0 0 700 800 600
25/12/2025 700 0 (0%) 0 0 0 0 700 800 600
24/12/2025 700 0 (0%) 0 0 0 0 700 800 600
23/12/2025 700 0 (0%) 0 0 0 0 700 800 600
22/12/2025 700 0 (0%) 0 0 0 0 700 800 600
19/12/2025 800 0.1 (14.29%) 101,700 71.88 0 0 700 800 600
18/12/2025 700 0 (0%) 0 0 0 0 700 800 600
17/12/2025 700 0 (0%) 0 0 0 0 700 800 600
16/12/2025 700 0 (0%) 0 0 0 0 700 800 600
15/12/2025 700 0 (0%) 0 0 0 0 700 800 600
12/12/2025 700 0 (0%) 64,200 44.94 0 0 700 800 600
11/12/2025 700 0 (0%) 0 0 0 0 700 800 600
10/12/2025 700 0 (0%) 0 0 0 0 700 800 600
09/12/2025 700 0 (0%) 0 0 0 0 700 800 600
08/12/2025 700 0 (0%) 0 0 0 0 700 800 600
05/12/2025 800 0.1 (14.29%) 5,700 4.14 0 0 700 800 600
04/12/2025 700 0 (0%) 0 0 0 0 700 800 600
03/12/2025 700 0 (0%) 0 0 0 0 700 800 600
02/12/2025 700 0 (0%) 0 0 0 0 700 800 600
01/12/2025 700 0 (0%) 0 0 0 0 700 800 600
28/11/2025 800 0.1 (14.29%) 22,100 15.74 0 0 700 800 600
27/11/2025 700 0 (0%) 0 0 0 0 700 800 600
26/11/2025 700 0 (0%) 0 0 0 0 700 800 600
25/11/2025 700 0 (0%) 0 0 0 0 700 800 600
24/11/2025 700 0 (0%) 0 0 0 0 700 800 600
21/11/2025 700 0 (0%) 5,500 4 0 0 700 800 600
20/11/2025 700 0 (0%) 0 0 0 0 700 800 600
19/11/2025 700 0 (0%) 0 0 0 0 700 800 600
18/11/2025 700 0 (0%) 0 0 0 0 700 800 600
17/11/2025 700 0 (0%) 0 0 0 0 700 800 600
14/11/2025 700 0 (0%) 41,000 29.4 0 0 700 800 600
13/11/2025 700 0 (0%) 0 0 0 0 700 800 600
12/11/2025 700 0 (0%) 0 0 0 0 700 800 600
11/11/2025 700 0 (0%) 0 0 0 0 700 800 600
10/11/2025 700 0 (0%) 0 0 0 0 700 800 600
07/11/2025 700 0 (0%) 1,300 0.9 0 0 700 800 600
06/11/2025 700 0 (0%) 0 0 0 0 700 800 600
05/11/2025 700 0 (0%) 0 0 0 0 700 800 600
04/11/2025 700 0 (0%) 0 0 0 0 700 800 600
03/11/2025 700 0 (0%) 0 0 0 0 700 800 600
31/10/2025 700 0 (0%) 500 0.35 0 0 700 800 600
30/10/2025 700 0 (0%) 0 0 0 0 700 800 600
29/10/2025 700 0 (0%) 0 0 0 0 700 800 600
28/10/2025 700 0 (0%) 0 0 0 0 700 800 600
27/10/2025 700 0 (0%) 0 0 0 0 700 800 600
24/10/2025 700 0 (0%) 19,900 13.93 0 0 700 800 600
23/10/2025 700 0 (0%) 0 0 0 0 700 800 600
22/10/2025 700 0 (0%) 0 0 0 0 700 800 600
21/10/2025 700 0 (0%) 0 0 0 0 700 800 600
20/10/2025 700 0 (0%) 0 0 0 0 700 800 600
17/10/2025 800 0 (0%) 33,900 24.26 0 0 800 900 700
16/10/2025 800 0 (0%) 0 0 0 0 800 900 700
15/10/2025 800 0 (0%) 0 0 0 0 800 900 700
14/10/2025 800 0 (0%) 0 0 0 0 800 900 700
13/10/2025 800 0 (0%) 0 0 0 0 800 900 700
10/10/2025 800 0 (0%) 400 0.3 0 0 800 900 700
09/10/2025 800 0 (0%) 0 0 0 0 800 900 700
08/10/2025 800 0 (0%) 0 0 0 0 800 900 700
07/10/2025 800 0 (0%) 0 0 0 0 800 900 700
06/10/2025 800 0 (0%) 0 0 0 0 800 900 700
03/10/2025 800 0 (0%) 11,900 9.51 0 0 800 900 700
02/10/2025 800 0 (0%) 0 0 0 0 800 900 700
01/10/2025 800 0 (0%) 0 0 0 0 800 900 700
30/09/2025 800 0 (0%) 0 0 0 0 800 900 700
29/09/2025 800 0 (0%) 0 0 0 0 800 900 700
26/09/2025 800 0 (0%) 6,700 5.36 0 0 800 900 700
25/09/2025 800 0 (0%) 0 0 0 0 800 900 700
24/09/2025 800 0 (0%) 0 0 0 0 800 900 700
23/09/2025 800 0 (0%) 0 0 0 0 800 900 700
22/09/2025 800 0 (0%) 0 0 0 0 800 900 700
19/09/2025 800 0 (0%) 500 0.39 0 0 800 900 700
18/09/2025 800 0 (0%) 0 0 0 0 800 900 700
17/09/2025 800 0 (0%) 0 0 0 0 800 900 700
16/09/2025 800 0 (0%) 0 0 0 0 800 900 700
15/09/2025 800 0 (0%) 0 0 0 0 800 900 700
12/09/2025 900 0.1 (12.5%) 47,300 37.12 0 0 800 900 700
11/09/2025 800 0 (0%) 0 0 0 0 800 900 700
10/09/2025 800 0 (0%) 0 0 0 0 800 900 700
09/09/2025 800 0 (0%) 0 0 0 0 800 900 700
08/09/2025 800 0 (0%) 0 0 0 0 800 900 700
05/09/2025 800 0 (0%) 56,000 43 0 0 800 900 700
04/09/2025 800 0 (0%) 0 0 0 0 800 900 700
03/09/2025 800 0 (0%) 0 0 0 0 800 900 700
29/08/2025 800 0 (0%) 34,400 27.47 0 0 800 900 700
28/08/2025 800 0 (0%) 0 0 0 0 800 900 700
27/08/2025 800 0 (0%) 0 0 0 0 800 900 700
26/08/2025 800 0 (0%) 0 0 0 0 800 900 700
25/08/2025 800 0 (0%) 0 0 0 0 800 900 700
22/08/2025 800 0 (0%) 95,201 77.29 0 0 800 900 700
21/08/2025 800 0 (0%) 0 0 0 0 800 900 700
20/08/2025 800 0 (0%) 0 0 0 0 800 900 700
19/08/2025 800 0 (0%) 0 0 0 0 800 900 700
18/08/2025 800 0 (0%) 0 0 0 0 800 900 700
15/08/2025 800 0 (0%) 23,700 20.13 0 0 800 900 700
14/08/2025 800 0 (0%) 0 0 0 0 800 900 700
13/08/2025 800 0 (0%) 0 0 0 0 800 900 700
12/08/2025 800 0 (0%) 0 0 0 0 800 900 700
11/08/2025 800 0 (0%) 0 0 0 0 800 900 700
08/08/2025 800 0 (0%) 74,401 58.39 0 0 800 900 700
07/08/2025 800 0 (0%) 0 0 0 0 800 900 700
06/08/2025 800 0 (0%) 0 0 0 0 800 900 700
05/08/2025 800 0 (0%) 0 0 0 0 800 900 700
04/08/2025 800 0 (0%) 0 0 0 0 800 900 700
01/08/2025 800 0 (0%) 20,700 17.06 0 0 800 900 700
31/07/2025 800 0 (0%) 0 0 0 0 800 900 700
30/07/2025 800 0 (0%) 0 0 0 0 800 900 700
29/07/2025 800 0 (0%) 0 0 0 0 800 900 700
28/07/2025 800 0 (0%) 0 0 0 0 800 900 700
25/07/2025 900 0.1 (12.5%) 21,500 17.65 0 0 800 900 700
24/07/2025 800 0 (0%) 0 0 0 0 800 900 700
23/07/2025 800 0 (0%) 0 0 0 0 800 900 700
22/07/2025 800 0 (0%) 0 0 0 0 800 900 700
21/07/2025 800 0 (0%) 0 0 0 0 800 900 700
18/07/2025 800 0.1 (14.29%) 128,700 102.96 0 0 700 800 600
17/07/2025 700 0 (0%) 0 0 0 0 700 800 600
16/07/2025 700 0 (0%) 0 0 0 0 700 800 600
15/07/2025 700 0 (0%) 0 0 0 0 700 800 600
14/07/2025 700 0 (0%) 0 0 0 0 700 800 600
11/07/2025 700 0.1 (16.67%) 81,600 57.12 0 0 600 700 500
10/07/2025 600 0 (0%) 0 0 0 0 600 700 500
09/07/2025 600 0 (0%) 0 0 0 0 600 700 500
08/07/2025 600 0 (0%) 0 0 0 0 600 700 500
07/07/2025 600 0 (0%) 0 0 0 0 600 700 500
04/07/2025 700 0.1 (16.67%) 115,500 74.83 0 0 600 700 500
03/07/2025 600 0 (0%) 0 0 0 0 600 700 500
02/07/2025 600 0 (0%) 0 0 0 0 600 700 500

Dữ liệu lịch sử - BSC

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