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 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/12/2025 8,200 -0.7 (-7.87%) 600 4.92 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/12/2025 8,900 0.5 (5.95%) 300 2.67 0 0 8,400 9,600 7,200
24/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/12/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,600 7,200
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/12/2025 8,400 0 (0%) 9 0.07 0 0 8,400 9,600 7,200
12/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/12/2025 8,400 -0.2 (-2.33%) 1,000 8.4 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/12/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
01/12/2025 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,400 -0.3 (-3.45%) 600 5.07 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0.1 (1.16%) 8,900 77.53 0 0 8,600 9,800 7,400
19/11/2025 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
18/11/2025 8,600 0 (0%) 800 6.88 0 0 8,600 9,800 7,400
17/11/2025 8,600 0 (0%) 300 2.58 0 0 8,600 9,800 7,400
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 101 0.87 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 900 7.74 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 1,400 12.04 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/10/2025 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 -0.2 (-2.22%) 900 7.92 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
10/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/10/2025 9,000 -0.2 (-2.17%) 4,200 37.8 0 0 9,200 10,500 7,900
08/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/10/2025 9,200 -0.4 (-4.17%) 6,000 55.2 0 0 9,600 11,000 8,200
01/10/2025 9,600 0 (0%) 4,039 38.74 0 0 9,600 11,000 8,200
30/09/2025 9,600 0 (0%) 1,100 10.6 0 0 9,600 11,000 8,200
29/09/2025 9,600 0.5 (5.49%) 765 7.32 0 0 9,100 10,400 7,800
26/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/09/2025 9,100 0 (0%) 61 0.52 0 0 9,100 10,400 7,800
24/09/2025 9,100 0 (0%) 27 0.23 0 0 9,100 10,400 7,800
23/09/2025 9,600 0.8 (9.09%) 500 4.56 0 0 8,800 10,100 7,500
22/09/2025 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
19/09/2025 8,800 -0.2 (-2.22%) 129 1.12 0 0 9,000 10,300 7,700
18/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/09/2025 9,000 0.1 (1.12%) 2,100 18.86 0 0 8,900 10,200 7,600
16/09/2025 8,900 -0.1 (-1.11%) 500 4.45 0 0 9,000 10,300 7,700
15/09/2025 9,000 0.1 (1.12%) 498 4.46 0 0 8,900 10,200 7,600
12/09/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/09/2025 8,900 -0.1 (-1.11%) 1,311 11.66 0 0 9,000 10,300 7,700
10/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/09/2025 9,000 -0.3 (-3.23%) 500 4.5 0 0 9,300 10,600 8,000
08/09/2025 9,300 0.3 (3.33%) 600 5.56 0 0 9,000 10,300 7,700
05/09/2025 9,000 0 (0%) 400 3.6 0 0 9,000 10,300 7,700
04/09/2025 9,000 -0.6 (-6.25%) 300 2.7 0 0 9,600 11,000 8,200
03/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/08/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
28/08/2025 9,700 -1.2 (-11.01%) 800 7.64 381,800 4,772.5 10,900 12,500 9,300
27/08/2025 9,600 -0.2 (-2.04%) 1,200 13.12 0 0 9,800 11,200 8,400
26/08/2025 9,800 -1.1 (-10.09%) 100 0.98 0 0 10,900 12,500 9,300
25/08/2025 9,900 0.3 (3.13%) 1,100 11.99 0 0 9,600 11,000 8,200
22/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
19/08/2025 9,600 0 (0%) 700 6.72 0 0 9,600 11,000 8,200
18/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/08/2025 9,600 0.1 (1.05%) 101 0.97 0 0 9,500 10,900 8,100
13/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/08/2025 9,500 0.1 (1.06%) 2,000 19 0 0 9,400 10,800 8,000
11/08/2025 9,000 -0.5 (-5.26%) 200 1.87 0 0 9,500 10,900 8,100
08/08/2025 9,500 0.1 (1.06%) 700 6.65 0 0 9,400 10,800 8,000
07/08/2025 9,400 0 (0%) 1,100 10.34 0 0 9,400 10,800 8,000
06/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
31/07/2025 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,600 8,000
30/07/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/07/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/07/2025 9,300 0.8 (9.41%) 1,400 13.02 0 0 8,500 9,700 7,300
25/07/2025 8,500 0.4 (4.94%) 8,900 75.7 0 0 8,100 9,300 6,900
24/07/2025 8,100 -0.9 (-10%) 400 3.24 0 0 9,000 10,300 7,700
23/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/07/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/07/2025 9,000 0.1 (1.12%) 202 1.81 0 0 8,900 10,200 7,600
14/07/2025 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
11/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/07/2025 8,600 0 (0%) 5,400 46.44 0 0 8,600 9,800 7,400
02/07/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
01/07/2025 8,400 -0.3 (-3.45%) 1,392 11.83 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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