Cổ phiếu
Báo cáo
Tin tức
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
30/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/12/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 321 3.6 0 0 11,200 12,800 9,600
23/12/2025 11,200 0.7 (6.67%) 200 2.24 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/12/2025 10,500 0 (0%) 201 2.11 0 0 10,500 12,000 9,000
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 51 0.54 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.4 (3.96%) 1,330 13.95 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 5 0.05 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/11/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
27/11/2025 10,000 0 (0%) 360 3.6 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 -1 (-9.09%) 3,100 31.11 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 -0.5 (-4.35%) 200 2.2 0 0 11,500 13,200 9,800
17/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/11/2025 11,500 0 (0%) 7 0.07 0 0 11,500 13,200 9,800
11/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/11/2025 11,500 -0.2 (-1.71%) 300 3.45 0 0 11,700 13,400 10,000
04/11/2025 11,700 0 (0%) 11 0.12 0 0 11,700 13,400 10,000
03/11/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
31/10/2025 11,700 0 (0%) 707 8.26 0 0 11,700 13,400 10,000
30/10/2025 11,700 1.5 (14.71%) 121 1.4 0 0 10,200 11,700 8,700
29/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2025 10,200 0 (0%) 800 8.16 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2025 10,700 -0.8 (-6.96%) 1,800 18.34 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 7 0.08 0 0 11,500 13,200 9,800
17/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/10/2025 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
09/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/10/2025 11,500 0 (0%) 3 0.03 0 0 11,500 13,200 9,800
06/10/2025 11,500 0 (0%) 800 9.18 0 0 11,500 13,200 9,800
03/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/09/2025 11,500 0.3 (2.68%) 102 1.17 0 0 11,200 12,800 9,600
29/09/2025 11,200 0 (0%) 300 3.36 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 (0%) 0 0 0 0 11,200 12,800 9,600
24/09/2025 11,200 0 (0%) 400 4.48 0 0 11,200 12,800 9,600
23/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/09/2025 11,000 -0.4 (-3.51%) 2,900 32.53 0 0 11,400 13,100 9,700
19/09/2025 11,400 0 (0%) 1 0.01 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 0.8 (7.55%) 200 2.28 0 0 10,600 12,100 9,100
16/09/2025 11,600 1.5 (14.85%) 1,701 18.05 0 0 10,100 11,600 8,600
15/09/2025 10,100 -1.2 (-10.62%) 15,120 152.86 0 0 11,300 12,900 9,700
12/09/2025 11,300 0.3 (2.73%) 300 3.39 0 0 11,000 12,600 9,400
11/09/2025 11,000 -1 (-8.33%) 400 4.4 0 0 12,000 13,800 10,200
10/09/2025 10,700 -1.6 (-13.01%) 323 3.86 0 0 12,300 14,100 10,500
09/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/09/2025 12,300 0 (0%) 2 0.02 0 0 12,300 14,100 10,500
05/09/2025 12,200 -0.1 (-0.81%) 205 2.51 0 0 12,300 14,100 10,500
04/09/2025 12,300 1.6 (14.95%) 100 1.23 0 0 10,700 12,300 9,100
03/09/2025 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
29/08/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/08/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/08/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
26/08/2025 10,700 -1.8 (-14.4%) 1,600 17.12 0 0 12,500 14,300 10,700
25/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/08/2025 12,500 -0.4 (-3.1%) 103 1.29 0 0 12,900 14,800 11,000
15/08/2025 12,500 0.8 (6.84%) 1,700 21.97 0 0 11,700 13,400 10,000
14/08/2025 11,700 0 (0%) 2 0.02 0 0 11,700 13,400 10,000
13/08/2025 12,200 -0.1 (-0.81%) 100 1.22 0 0 12,300 14,100 10,500
12/08/2025 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
11/08/2025 12,300 1.5 (13.89%) 210 2.58 0 0 10,800 12,400 9,200
08/08/2025 10,700 -0.4 (-3.6%) 19,000 204.46 0 0 11,100 12,700 9,500
07/08/2025 11,100 0 (0%) 10 0.11 0 0 11,100 12,700 9,500
06/08/2025 11,100 0.1 (0.91%) 5,400 59.94 0 0 11,000 12,600 9,400
05/08/2025 11,000 -1.4 (-11.29%) 600 6.6 0 0 12,400 14,200 10,600
04/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/08/2025 12,300 1.3 (11.82%) 209 2.58 0 0 11,000 12,600 9,400
31/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/07/2025 11,000 -1 (-8.33%) 901 9.91 0 0 12,000 13,800 10,200
25/07/2025 12,000 -1.2 (-9.09%) 104 1.25 0 0 13,200 15,100 11,300
24/07/2025 13,200 0 (0%) 6 0.07 0 0 13,200 15,100 11,300
23/07/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
22/07/2025 13,200 0 (0%) 10 0.11 0 0 13,200 15,100 11,300
21/07/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
18/07/2025 13,200 1.7 (14.78%) 100 1.32 0 0 11,500 13,200 9,800
17/07/2025 11,500 -0.3 (-2.54%) 300 3.45 0 0 11,800 13,500 10,100
16/07/2025 11,800 0 (0%) 800 9.44 0 0 11,800 13,500 10,100
15/07/2025 11,800 0 (0%) 200 2.36 0 0 11,800 13,500 10,100
14/07/2025 11,800 -0.1 (-0.84%) 104 1.23 0 0 11,900 13,600 10,200
11/07/2025 11,900 0 (0%) 345 4.11 0 0 11,900 13,600 10,200
10/07/2025 11,200 0.1 (0.9%) 8,500 101.43 0 0 11,100 12,700 9,500
09/07/2025 11,100 0 (0%) 350 3.81 0 0 11,100 12,700 9,500
08/07/2025 12,500 1.6 (14.68%) 700 7.79 0 0 10,900 12,500 9,300
07/07/2025 10,900 0 (0%) 80 0.83 0 0 10,900 12,500 9,300
04/07/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/07/2025 10,900 0 (0%) 13 0.14 0 0 10,900 12,500 9,300
02/07/2025 10,900 0 (0%) 600 6.54 0 0 10,900 12,500 9,300
01/07/2025 10,900 -1.6 (-12.8%) 1,215 13.32 0 0 12,500 14,300 10,700
30/06/2025 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
Liên kết nhanh