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
05/01/2026 9,200 0 (0%) 500 4.6 0 0 9,200 10,100 8,300
31/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
29/12/2025 9,200 0 (0%) 94 0.84 0 0 9,200 10,100 8,300
26/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,100 8,300
25/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
24/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
19/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
18/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
17/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
16/12/2025 9,200 0 (0%) 2 0.02 0 0 9,200 10,100 8,300
15/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
12/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
11/12/2025 9,200 0.6 (6.98%) 1,000 9.2 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/12/2025 8,600 -0.9 (-9.47%) 20,100 174.13 0 0 9,500 10,400 8,600
05/12/2025 9,500 0.8 (9.2%) 503 4.78 0 0 8,700 9,500 7,900
04/12/2025 8,700 -0.3 (-3.33%) 2,000 19.14 0 0 9,000 9,900 8,100
03/12/2025 9,000 0 (0%) 2,600 23.4 0 0 9,000 9,900 8,100
02/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/11/2025 9,000 0.6 (7.14%) 500 4.38 0 0 8,400 9,200 7,600
27/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
26/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
24/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
21/11/2025 8,400 -0.1 (-1.18%) 200 1.76 0 0 8,500 9,300 7,700
20/11/2025 8,500 0.3 (3.66%) 5,100 41.85 0 0 8,200 9,000 7,400
19/11/2025 8,200 0 (0%) 2,300 18.86 0 0 8,200 9,000 7,400
18/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/11/2025 8,200 -0.4 (-4.65%) 1,100 9.92 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 9 0.07 0 0 8,600 9,400 7,800
12/11/2025 8,600 0 (0%) 3,000 27.92 0 0 8,600 9,400 7,800
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/11/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
07/11/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
31/10/2025 8,500 -0.9 (-9.57%) 2,500 21.38 0 0 9,400 10,300 8,500
30/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
29/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
28/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
27/10/2025 9,400 0 (0%) 1 0.01 0 0 9,400 10,300 8,500
24/10/2025 9,400 0.4 (4.44%) 100 0.94 0 0 9,000 9,900 8,100
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.4 (-4.26%) 100 0.9 0 0 9,400 10,300 8,500
17/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
15/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
14/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
13/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
10/10/2025 9,400 -1 (-9.62%) 1,400 13.16 0 0 10,400 11,400 9,400
09/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/10/2025 10,400 -0.3 (-2.8%) 300 3.04 0 0 10,700 11,700 9,700
07/10/2025 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 10,800 9,000
06/10/2025 9,900 0 (0%) 113 1.11 0 0 9,900 10,800 9,000
03/10/2025 9,900 0.3 (3.13%) 200 1.98 0 0 9,600 10,500 8,700
02/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
01/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
30/09/2025 9,600 0.1 (1.05%) 1,100 10.14 0 0 9,500 10,400 8,600
29/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
25/09/2025 9,700 0.5 (5.43%) 200 1.97 0 0 9,200 10,100 8,300
24/09/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/09/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
22/09/2025 9,200 0.1 (1.1%) 1,200 11.04 0 0 9,100 10,000 8,200
19/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
18/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
17/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
15/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
12/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/09/2025 9,100 -0.6 (-6.19%) 201 1.87 0 0 9,700 10,600 8,800
09/09/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
08/09/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/09/2025 9,700 -0.9 (-8.49%) 900 8.76 0 0 10,600 11,600 9,600
04/09/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/09/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
28/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
27/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
25/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
22/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
21/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
20/08/2025 10,600 0 (0%) 2 0.02 0 0 10,600 11,600 9,600
19/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/08/2025 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
15/08/2025 10,600 0 (0%) 50 0.49 0 0 10,600 11,600 9,600
14/08/2025 10,600 0 (0%) 30 0.3 0 0 10,600 11,600 9,600
13/08/2025 10,600 0 (0%) 50 0.48 0 0 10,600 11,600 9,600
12/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
11/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
08/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
07/08/2025 10,600 -0.1 (-0.93%) 2,725 26.52 0 0 10,700 11,700 9,700
06/08/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
05/08/2025 10,700 0 (0%) 1 0.01 0 0 10,700 11,700 9,700
04/08/2025 10,700 0.3 (2.88%) 100 1.07 0 0 10,400 11,400 9,400
01/08/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
31/07/2025 10,400 0 (0%) 4 0.04 0 0 10,400 11,400 9,400
30/07/2025 10,400 0.9 (9.47%) 300 3.08 0 0 9,500 10,400 8,600
29/07/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/07/2025 9,500 0 (0%) 101 0.96 0 0 9,500 10,400 8,600
25/07/2025 9,500 -1 (-9.52%) 1,800 17.2 0 0 10,500 11,500 9,500
24/07/2025 10,500 0 (0%) 213 2.24 0 0 10,500 11,500 9,500
23/07/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
22/07/2025 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
21/07/2025 10,500 0.6 (6.06%) 100 1.05 0 0 9,900 10,800 9,000
18/07/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 10,700 8,900
17/07/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
16/07/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/07/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/07/2025 9,800 -0.2 (-2%) 1,000 9.94 0 0 10,000 11,000 9,000
11/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
10/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/07/2025 10,000 0 (0%) 5 0.06 0 0 10,000 11,000 9,000
08/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000

Dữ liệu lịch sử - BSC

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