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
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 8 0.05 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 85 0.72 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/12/2025 8,000 0.1 (1.27%) 900 7.2 0 0 7,900 9,000 6,800
12/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/12/2025 7,900 0 (0%) 700 5.53 0 0 7,900 9,000 6,800
09/12/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/12/2025 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
03/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/11/2025 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
25/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/11/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
19/11/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
18/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/11/2025 7,900 -0.5 (-5.95%) 300 2.38 0 0 8,400 11,700 5,100
14/11/2025 8,400 0 (0%) 0 0 0 0 8,400 11,700 5,100
13/11/2025 8,400 0 (0%) 0 0 0 0 8,400 11,700 5,100
12/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
05/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
31/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/10/2025 8,400 0 (0%) 11 0.09 0 0 8,400 9,600 7,200
20/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/10/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/10/2025 7,800 -0.4 (-4.88%) 100 0.78 0 0 8,200 9,400 7,000
01/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/09/2025 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
29/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2025 8,000 0.9 (12.68%) 100 0.8 0 0 7,100 8,100 6,100
17/09/2025 7,100 -0.9 (-11.25%) 100 0.71 0 0 8,000 9,200 6,800
16/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2025 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
12/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/09/2025 8,100 0.3 (3.85%) 200 1.6 0 0 7,800 8,900 6,700
10/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/09/2025 7,800 -0.4 (-4.88%) 100 0.78 0 0 8,200 9,400 7,000
08/09/2025 8,200 0.8 (10.81%) 800 6.56 0 0 7,400 8,500 6,300
05/09/2025 7,400 0 (0%) 55 0.4 0 0 7,400 8,500 6,300
04/09/2025 7,400 -0.8 (-9.76%) 100 0.74 0 0 8,200 9,400 7,000
03/09/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
29/08/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
28/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/08/2025 8,200 0 (0%) 60 0.42 0 0 8,200 9,400 7,000
13/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/08/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
08/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/08/2025 8,200 0 (0%) 9 0.07 0 0 8,200 9,400 7,000
01/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/07/2025 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
28/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2025 8,200 0.1 (1.23%) 500 4.1 2,840 19.6 8,100 9,300 6,900
15/07/2025 8,200 0.1 (1.23%) 200 1.62 0 0 8,100 9,300 6,900
14/07/2025 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800

Dữ liệu lịch sử - BSC

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