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
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 3 0.03 0 0 8,500 9,300 7,700
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
23/12/2025 8,700 -0.1 (-1.14%) 1,000 8.16 0 0 8,800 9,600 8,000
22/12/2025 8,800 0 (0%) 1,500 13.21 0 0 8,800 9,600 8,000
19/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/12/2025 8,800 0 (0%) 19 0.17 0 0 8,800 9,600 8,000
16/12/2025 8,800 -0.3 (-3.3%) 100 0.88 0 0 9,100 10,000 8,200
15/12/2025 9,100 0 (0%) 500 4.55 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
01/12/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
24/11/2025 8,800 0.3 (3.53%) 1,601 13.64 0 0 8,500 9,300 7,700
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.4 (4.65%) 600 5 0 0 8,600 9,400 7,800
12/11/2025 8,600 -0.3 (-3.37%) 3,000 25.9 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.4 (4.71%) 300 2.55 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/11/2025 9,100 0.1 (1.11%) 201 1.82 0 0 9,000 9,900 8,100
03/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
31/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
29/10/2025 8,700 -0.1 (-1.14%) 13,600 118.32 0 0 8,800 9,600 8,000
28/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/10/2025 8,800 0.7 (8.64%) 102 0.9 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.9 (-10%) 300 2.6 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 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
21/10/2025 8,700 -0.2 (-2.25%) 1,901 16.54 0 0 8,900 9,700 8,100
20/10/2025 8,900 -0.7 (-7.29%) 830 7.42 0 0 9,600 10,500 8,700
17/10/2025 9,600 -0.2 (-2.04%) 100 0.96 0 0 9,800 10,700 8,900
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/10/2025 9,800 0.7 (7.69%) 130 1.23 0 0 9,100 10,000 8,200
13/10/2025 9,100 -0.9 (-9%) 100 0.91 0 0 10,000 11,000 9,000
10/10/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/10/2025 10,000 0 (0%) 30 0.33 0 0 10,000 11,000 9,000
08/10/2025 10,000 0.8 (8.7%) 3,900 35.64 0 0 9,200 10,100 8,300
07/10/2025 9,200 -0.7 (-7.07%) 7,400 68.06 0 0 9,900 10,800 9,000
06/10/2025 9,900 -1 (-9.17%) 1,300 12.87 0 0 10,900 11,900 9,900
03/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
02/10/2025 10,900 0.9 (9%) 466 4.69 0 0 10,000 11,000 9,000
01/10/2025 10,000 -0.1 (-0.99%) 600 5.9 0 0 10,100 11,100 9,100
30/09/2025 10,100 0.9 (9.78%) 200 1.93 0 0 9,200 10,100 8,300
29/09/2025 9,200 -0.9 (-8.91%) 3,900 35.76 0 0 10,100 11,100 9,100
26/09/2025 10,100 -1.1 (-9.82%) 4,100 41.41 0 0 11,200 12,300 10,100
25/09/2025 11,200 -0.8 (-6.67%) 100 1.12 0 0 12,000 13,200 10,800
24/09/2025 12,000 -0.2 (-1.64%) 5,000 57.34 0 0 12,200 13,400 11,000
23/09/2025 12,200 0.9 (7.96%) 401 4.65 0 0 11,300 12,400 10,200
22/09/2025 11,300 1 (9.71%) 20,321 220.48 0 0 10,300 11,300 9,300
19/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
18/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/09/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,300 9,300
16/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
12/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
10/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/09/2025 10,300 0.3 (3%) 100 1.03 0 0 10,000 11,000 9,000
08/09/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,000 9,000
05/09/2025 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
04/09/2025 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
03/09/2025 10,000 -0.5 (-4.76%) 5,700 57 0 0 10,500 11,500 9,500
29/08/2025 10,500 0.6 (6.06%) 115 1.21 0 0 9,900 10,800 9,000
28/08/2025 9,900 0 (0%) 10 0.1 0 0 9,900 10,800 9,000
27/08/2025 9,900 0.3 (3.13%) 100 0.99 0 0 9,600 10,500 8,700
26/08/2025 9,600 -1 (-9.43%) 900 8.68 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%) 67 0.64 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%) 1 0.01 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%) 0 0 0 0 10,600 11,600 9,600
15/08/2025 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
14/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
13/08/2025 10,600 -0.1 (-0.93%) 900 9.37 0 0 10,700 11,700 9,700
12/08/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
11/08/2025 10,700 0 (0%) 1 0.01 0 0 10,700 11,700 9,700
08/08/2025 10,700 0.4 (3.88%) 200 2.14 0 0 10,300 11,300 9,300
07/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/08/2025 10,300 -0.1 (-0.96%) 2,557 26.11 0 0 10,400 11,400 9,400
04/08/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
01/08/2025 10,400 0.5 (5.05%) 3 0.03 0 0 9,900 10,800 9,000
31/07/2025 9,900 0 (0%) 40 0.4 0 0 9,900 10,800 9,000
30/07/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/07/2025 9,900 0.1 (1.02%) 200 1.98 0 0 9,800 10,700 8,900
28/07/2025 9,800 -1 (-9.26%) 6,823 67.79 0 0 10,800 11,800 9,800
25/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
24/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/07/2025 10,800 -0.1 (-0.92%) 900 9.18 0 0 10,900 11,900 9,900
22/07/2025 10,900 0.7 (6.86%) 100 1.09 0 0 10,200 11,200 9,200
21/07/2025 10,200 -0.2 (-1.92%) 202 2.1 0 0 10,400 11,400 9,400
18/07/2025 10,400 -0.4 (-3.7%) 200 2.08 0 0 10,800 11,800 9,800
17/07/2025 10,800 0.3 (2.86%) 300 3.18 0 0 10,500 11,500 9,500
16/07/2025 10,500 0 (0%) 207 2.16 0 0 10,500 11,500 9,500
15/07/2025 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 11,900 9,900
14/07/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
11/07/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/07/2025 10,900 -0.1 (-0.91%) 400 4.09 0 0 11,000 12,100 9,900
09/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900

Dữ liệu lịch sử - BSC

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