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 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/12/2025 8,200 -0.4 (-4.65%) 148,701 1,418.47 0 0 8,600 9,800 7,400
25/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/12/2025 8,600 0 (0%) 3,705 31.98 0 0 8,600 9,800 7,400
18/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/12/2025 8,600 0 (0%) 0 0 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 9,800 0 (0%) 600 5.18 0 0 9,800 11,200 8,400
04/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/11/2025 9,800 0.3 (3.16%) 4,041 39.8 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/11/2025 9,500 1.2 (14.46%) 13,203 125.31 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/11/2025 8,300 0 (0%) 274 2.29 0 0 8,300 9,500 7,100
13/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/11/2025 8,500 1.1 (14.86%) 634 5.25 0 0 7,400 8,500 6,300
06/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/10/2025 7,400 0 (0%) 5,300 39.22 0 0 7,400 8,500 6,300
30/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/10/2025 8,500 0 (0%) 6,500 48.15 0 0 8,500 9,700 7,300
23/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/10/2025 8,500 -1.4 (-14.14%) 3,100 26.45 0 0 9,900 11,300 8,500
16/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
13/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/10/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
29/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
26/09/2025 10,200 0.7 (7.37%) 14,520 144.32 0 0 9,500 10,900 8,100
25/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/09/2025 10,200 0 (0%) 3,710 35.06 0 0 10,200 11,700 8,700
18/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/09/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/09/2025 10,500 0.6 (6.06%) 25,600 260.57 0 0 9,900 11,300 8,500
11/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/09/2025 10,500 0 (0%) 51,901 511.49 0 0 10,500 12,000 9,000
04/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/09/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/08/2025 10,800 0.8 (8%) 20,210 211.44 0 0 10,000 11,500 8,500
28/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/08/2025 10,000 0.1 (1.01%) 8,705 86.89 0 0 9,900 11,300 8,500
21/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
20/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
18/08/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/08/2025 10,300 0 (0%) 8,519 84.04 0 0 10,300 11,800 8,800
14/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
13/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
08/08/2025 10,300 0.7 (7.29%) 73,929 757.98 0 0 9,600 11,000 8,200
07/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
01/08/2025 9,000 -0.7 (-7.22%) 6,100 58.26 0 0 9,700 11,100 8,300
31/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
30/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
28/07/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/07/2025 9,600 1.1 (12.94%) 8,600 83.38 0 0 8,500 9,700 7,300
24/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/07/2025 8,600 1.1 (14.67%) 8,710 73.91 0 0 7,500 8,600 6,400
17/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
16/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/07/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/07/2025 7,300 0.2 (2.82%) 17,710 132.56 0 0 7,100 8,100 6,100
10/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/07/2025 6,300 -0.3 (-4.55%) 13,604 97.03 0 0 6,600 7,500 5,700
03/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700

Dữ liệu lịch sử - BSC

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