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 21,000 1 (5%) 100 2.1 0 0 20,000 22,000 18,000
30/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
24/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 900 18.37 0 0 20,000 22,000 18,000
22/12/2025 20,000 -0.5 (-2.44%) 400 7.94 0 0 20,500 22,500 18,500
19/12/2025 20,500 1.1 (5.67%) 100 2.05 0 0 19,400 21,300 17,500
18/12/2025 19,400 -1 (-4.9%) 400 7.76 0 0 20,400 22,400 18,400
17/12/2025 20,400 1 (5.15%) 200 4.01 0 0 19,400 21,300 17,500
16/12/2025 19,400 -1.1 (-5.37%) 100 1.94 0 0 20,500 22,500 18,500
15/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
12/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
11/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/12/2025 20,500 0 (0%) 1,000 20.5 0 0 20,500 22,500 18,500
09/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
08/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
05/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
04/12/2025 20,500 0 (0%) 200 3.99 0 0 20,500 22,500 18,500
03/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
02/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
01/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/11/2025 20,500 0 (0%) 500 10.25 0 0 20,500 22,500 18,500
27/11/2025 20,500 0.3 (1.49%) 100 2.05 0 0 20,200 22,200 18,200
26/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
25/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
24/11/2025 20,200 0 (0%) 800 16.16 0 0 20,200 22,200 18,200
21/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
20/11/2025 20,200 0 (0%) 100 2.02 0 0 20,200 22,200 18,200
19/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
18/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
17/11/2025 20,200 -0.3 (-1.46%) 700 14.14 0 0 20,500 22,500 18,500
14/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
13/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
12/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
11/11/2025 20,500 1 (5.13%) 100 2.05 0 0 19,500 21,400 17,600
10/11/2025 19,500 -0.9 (-4.41%) 1,100 21.45 0 0 20,400 22,400 18,400
07/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
06/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
05/11/2025 20,400 0 (0%) 1,100 22.45 0 0 20,400 22,400 18,400
04/11/2025 20,400 0 (0%) 500 10.2 0 0 20,400 22,400 18,400
03/11/2025 20,400 0.9 (4.62%) 100 2.04 0 0 19,500 21,400 17,600
31/10/2025 19,500 -0.9 (-4.41%) 300 5.85 0 0 20,400 22,400 18,400
30/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
29/10/2025 20,400 0 (0%) 300 6.12 0 0 20,400 22,400 18,400
28/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
27/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
24/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
23/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
22/10/2025 20,400 0.7 (3.55%) 100 2.04 0 0 19,700 21,600 17,800
21/10/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
20/10/2025 19,700 -0.5 (-2.48%) 2,300 45.37 0 0 20,200 22,200 18,200
17/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
15/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
14/10/2025 20,200 -0.7 (-3.35%) 1,200 24.24 0 0 20,900 22,900 18,900
13/10/2025 20,900 -0.1 (-0.48%) 415 8.56 0 0 21,000 23,100 18,900
10/10/2025 21,000 0 (0%) 1 0.02 0 0 21,000 23,100 18,900
09/10/2025 21,000 1.4 (7.14%) 100 2.1 0 0 19,600 21,500 17,700
08/10/2025 19,600 0 (0%) 3,400 66.68 0 0 19,600 21,500 17,700
07/10/2025 19,600 -0.2 (-1.01%) 500 9.8 0 0 19,800 21,700 17,900
06/10/2025 19,800 0.2 (1.02%) 200 3.75 0 0 19,600 21,500 17,700
03/10/2025 19,600 0 (0%) 2,900 56.98 0 0 19,600 21,500 17,700
02/10/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
01/10/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
30/09/2025 19,600 -1.9 (-8.84%) 1,000 19.84 0 0 21,500 23,600 19,400
29/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
26/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
25/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
24/09/2025 21,500 0 (0%) 10 0.22 0 0 21,500 23,600 19,400
23/09/2025 21,500 -1.9 (-8.12%) 120 2.6 0 0 23,400 25,700 21,100
22/09/2025 23,400 -0.1 (-0.43%) 1,000 23.4 0 0 23,500 25,800 21,200
19/09/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
18/09/2025 23,500 0 (0%) 10 0.23 0 0 23,500 25,800 21,200
17/09/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
16/09/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
15/09/2025 23,500 -2.4 (-9.27%) 510 11.99 0 0 25,900 28,400 23,400
12/09/2025 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
11/09/2025 25,900 2.3 (9.75%) 160 3.96 0 0 23,600 25,900 21,300
10/09/2025 23,600 2.1 (9.77%) 3,300 72.36 0 0 21,500 23,600 19,400
09/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
08/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
05/09/2025 21,500 0.2 (0.94%) 510 11.11 0 0 21,300 23,400 19,200
04/09/2025 21,300 0 (0%) 1,200 25.56 0 0 21,300 23,400 19,200
03/09/2025 21,300 0 (0%) 100 2.13 0 0 21,300 23,400 19,200
29/08/2025 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
28/08/2025 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
27/08/2025 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
26/08/2025 21,300 0.8 (3.9%) 111 2.36 0 0 20,500 22,500 18,500
25/08/2025 20,500 0.4 (1.99%) 100 2.05 0 0 20,100 22,100 18,100
22/08/2025 20,100 0 (0%) 1 0.02 0 0 20,100 22,100 18,100
21/08/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
20/08/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
19/08/2025 20,100 0.1 (0.5%) 100 2.01 0 0 20,000 22,000 18,000
18/08/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
15/08/2025 20,000 -0.6 (-2.91%) 3,600 72.04 0 0 20,600 22,600 18,600
14/08/2025 20,600 0 (0%) 7,200 148.32 0 0 20,600 22,600 18,600
13/08/2025 20,600 -0.1 (-0.48%) 100 2.06 0 0 20,700 22,700 18,700
12/08/2025 20,700 0.2 (0.98%) 4,200 86.39 0 0 20,500 22,500 18,500
11/08/2025 20,500 0.1 (0.49%) 1,900 38.9 0 0 20,400 22,400 18,400
08/08/2025 20,400 0.3 (1.49%) 550 11.23 0 0 20,100 22,100 18,100
07/08/2025 20,100 -0.4 (-1.95%) 1,600 32.2 0 0 20,500 22,500 18,500
06/08/2025 20,500 0.5 (2.5%) 700 14.35 0 0 20,000 22,000 18,000
05/08/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/08/2025 20,000 -1 (-4.76%) 100 2 0 0 21,000 23,100 18,900
01/08/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
31/07/2025 21,000 0 (0%) 1 0.02 0 0 21,000 23,100 18,900
30/07/2025 21,000 0 (0%) 5,100 102.75 0 0 21,000 23,100 18,900
29/07/2025 21,000 0.6 (2.94%) 2,400 50.22 0 0 20,400 22,400 18,400
28/07/2025 20,400 0 (0%) 1,600 32.64 0 0 20,400 22,400 18,400
25/07/2025 20,400 0 (0%) 100 2.04 0 0 20,400 22,400 18,400
24/07/2025 20,400 0.1 (0.49%) 473 9.64 0 0 20,300 22,300 18,300
23/07/2025 20,300 0.2 (1.%) 3,400 68.7 0 0 20,100 22,100 18,100
22/07/2025 20,100 0 (0%) 100 2.01 0 0 20,100 22,100 18,100
21/07/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
18/07/2025 20,100 -0.2 (-0.99%) 1,100 22.31 0 0 20,300 22,300 18,300
17/07/2025 20,300 0 (0%) 1 0.02 0 0 20,300 22,300 18,300
16/07/2025 20,300 -0.1 (-0.49%) 100 2.03 0 0 20,400 22,400 18,400
15/07/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
14/07/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/07/2025 20,400 0.3 (1.49%) 600 12.24 0 0 20,100 22,100 18,100
10/07/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
09/07/2025 20,100 -0.1 (-0.5%) 900 18.09 0 0 20,200 22,200 18,200
08/07/2025 20,200 0 (0%) 730 14.81 0 0 20,200 22,200 18,200
07/07/2025 20,200 -0.1 (-0.49%) 700 14.18 0 0 20,300 22,300 18,300
04/07/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
03/07/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
02/07/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
01/07/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300

Dữ liệu lịch sử - BSC

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