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 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.5 (-4.76%) 200 2 0 0 10,500 12,000 9,000
09/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/12/2025 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
04/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/12/2025 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 10 0.1 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 9,400 0.1 (1.08%) 400 3.78 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 800 7.47 0 0 9,300 10,600 8,000
18/11/2025 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
17/11/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 -0.2 (-2.22%) 3,900 34.32 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 0 (0%) 13 0.12 0 0 9,000 10,300 7,700
06/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/11/2025 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
03/11/2025 9,000 0 (0%) 8 0.07 0 0 9,000 10,300 7,700
31/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
30/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
29/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
28/10/2025 9,100 0.1 (1.11%) 0 0 0 0 9,000 10,300 7,700
27/10/2025 9,100 0.1 (1.11%) 700 6.32 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/10/2025 9,000 -1.5 (-14.29%) 600 5.41 0 0 10,500 12,000 9,000
22/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/10/2025 10,500 1.3 (14.13%) 4,704 49.39 0 0 9,200 10,500 7,900
17/10/2025 9,300 -1.5 (-13.89%) 800 7.37 0 0 10,800 12,400 9,200
16/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/10/2025 10,800 0 (0%) 500 5.4 0 0 10,800 12,400 9,200
14/10/2025 10,800 0 (0%) 1,005 10.85 0 0 10,800 12,400 9,200
13/10/2025 10,800 1.3 (13.68%) 102 1.1 0 0 9,500 10,900 8,100
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2025 9,600 0 (0%) 1,500 14.29 0 0 9,600 11,000 8,200
08/10/2025 9,600 0 (0%) 1,500 14.4 0 0 9,600 11,000 8,200
07/10/2025 9,600 0.2 (2.13%) 100 0.96 0 0 9,400 10,800 8,000
06/10/2025 9,400 -1.6 (-14.55%) 5,100 48.09 0 0 11,000 12,600 9,400
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/10/2025 11,000 0 (0%) 10 0.11 0 0 11,000 12,600 9,400
01/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/09/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,800 9,600
29/09/2025 11,200 0 (0%) 320 3.58 0 0 11,200 12,800 9,600
26/09/2025 11,200 1.4 (14.29%) 2,901 32.4 0 0 9,800 11,200 8,400
25/09/2025 9,900 0.2 (2.06%) 401 3.94 0 0 9,700 11,100 8,300
24/09/2025 9,700 -0.1 (-1.02%) 200 1.94 0 0 9,800 11,200 8,400
23/09/2025 9,800 1.2 (13.95%) 200 1.96 0 0 8,600 9,800 7,400
22/09/2025 8,600 -1.4 (-14.%) 100 0.86 0 0 10,000 11,500 8,500
19/09/2025 10,000 -0.2 (-1.96%) 400 4 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 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
15/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/09/2025 11,900 0 (0%) 10 0.12 0 0 11,900 13,600 10,200
11/09/2025 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,600 9,400
10/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/09/2025 10,900 0 (0%) 1,100 12.05 0 0 10,900 12,500 9,300
05/09/2025 10,900 0 (0%) 517 5.64 0 0 10,900 12,500 9,300
04/09/2025 11,100 0 (0%) 1,000 10.88 0 0 11,100 12,700 9,500
03/09/2025 11,000 0.2 (1.85%) 1,217 13.49 0 0 10,800 12,400 9,200
29/08/2025 10,800 -0.6 (-5.26%) 1,100 11.84 0 0 11,400 13,100 9,700
28/08/2025 10,500 -1.1 (-9.48%) 2,200 25.12 0 0 11,600 13,300 9,900
27/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/08/2025 11,600 0 (0%) 6 0.06 0 0 11,600 13,300 9,900
25/08/2025 11,600 -0.2 (-1.69%) 302 3.5 0 0 11,800 13,500 10,100
22/08/2025 11,800 1.1 (10.28%) 100 1.18 0 0 10,700 12,300 9,100
21/08/2025 11,400 -0.2 (-1.72%) 200 2.14 0 0 11,600 13,300 9,900
20/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/08/2025 11,600 1.2 (11.54%) 200 2.32 0 0 10,400 11,900 8,900
18/08/2025 10,400 0 (0%) 1,000 10.41 0 0 10,400 11,900 8,900
15/08/2025 10,700 0.4 (3.88%) 1,141 11.86 0 0 10,300 11,800 8,800
14/08/2025 10,500 -1.2 (-10.26%) 2,000 20.6 0 0 11,700 13,400 10,000
13/08/2025 11,700 -0.1 (-0.85%) 210 2.46 0 0 11,800 13,500 10,100
12/08/2025 12,000 0.4 (3.45%) 662 7.8 0 0 11,600 13,300 9,900
11/08/2025 11,700 -1.5 (-11.36%) 3,909 45.52 0 0 13,200 15,100 11,300
08/08/2025 13,200 1.6 (13.79%) 100 1.32 0 0 11,600 13,300 9,900
07/08/2025 11,600 -0.1 (-0.85%) 802 9.31 0 0 11,700 13,400 10,000
06/08/2025 11,800 0.1 (0.85%) 311 3.63 0 0 11,700 13,400 10,000
05/08/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
04/08/2025 11,700 1.4 (13.59%) 102 1.19 0 0 10,300 11,800 8,800
01/08/2025 12,500 1.3 (11.61%) 2,593 27.04 0 0 11,200 12,800 9,600
31/07/2025 11,200 0 (0%) 2,000 22.42 0 0 11,200 12,800 9,600
30/07/2025 11,200 0.2 (1.82%) 903 10.14 0 0 11,000 12,600 9,400
29/07/2025 11,000 -1.5 (-12%) 108 1.19 0 0 12,500 14,300 10,700
28/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/07/2025 12,500 0 (0%) 517 6.46 0 0 12,500 14,300 10,700
24/07/2025 12,500 0.2 (1.63%) 101 1.26 0 0 12,300 14,100 10,500
23/07/2025 12,300 0.2 (1.65%) 201 2.46 0 0 12,100 13,900 10,300
22/07/2025 12,100 0 (0%) 500 6.05 0 0 12,100 13,900 10,300
21/07/2025 12,000 -0.7 (-5.51%) 1,471 17.7 0 0 12,700 14,600 10,800
18/07/2025 12,700 0 (0%) 3,080 39.1 0 0 12,700 14,600 10,800
17/07/2025 14,600 -0.2 (-1.35%) 7,400 93.76 0 0 14,800 17,000 12,600
16/07/2025 14,800 0 (0%) 92 1.34 0 0 14,800 17,000 12,600
15/07/2025 14,800 0 (0%) 500 7.4 0 0 14,800 17,000 12,600
14/07/2025 14,800 1.9 (14.73%) 109 1.61 0 0 12,900 14,800 11,000
11/07/2025 12,700 -2.2 (-14.77%) 9,571 123.6 0 0 14,900 17,100 12,700
10/07/2025 14,400 0.9 (6.67%) 918 13.62 0 0 13,500 15,500 11,500
09/07/2025 13,500 1.6 (13.45%) 6,419 86.92 0 0 11,900 13,600 10,200
08/07/2025 11,900 1.5 (14.42%) 5,384 64.07 0 0 10,400 11,900 8,900
07/07/2025 10,600 1.3 (13.98%) 500 5.2 0 0 9,300 10,600 8,000
04/07/2025 9,300 -1.6 (-14.68%) 302 2.81 0 0 10,900 12,500 9,300
03/07/2025 13,400 0.9 (7.2%) 1,200 13.11 0 0 12,500 14,300 10,700
02/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700

Dữ liệu lịch sử - BSC

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