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
09/12/2025 40,500 0 (0%) 0 0 0 0 40,500 0 0
08/12/2025 40,500 0 (0%) 0 0 0 0 40,500 44,500 36,500
05/12/2025 40,500 -0.9 (-2.17%) 3,206 132.16 0 0 41,400 45,500 37,300
04/12/2025 41,700 -0.4 (-0.95%) 14,355 610.53 0 0 42,100 46,300 37,900
03/12/2025 42,100 3.8 (9.92%) 4,015 169.03 0 0 38,300 42,100 34,500
02/12/2025 38,300 3.4 (9.74%) 2,507 96. 0 0 34,900 38,300 31,500
01/12/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
28/11/2025 34,900 3.1 (9.75%) 900 31.41 0 0 31,800 34,900 28,700
27/11/2025 31,800 0 (0%) 3 0.09 0 0 31,800 34,900 28,700
26/11/2025 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
25/11/2025 31,800 -2.5 (-7.29%) 100 3.18 0 0 34,300 37,700 30,900
24/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
21/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
20/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
19/11/2025 34,300 3.1 (9.94%) 100 3.43 0 0 31,200 34,300 28,100
18/11/2025 31,200 0 (0%) 30 0.94 0 0 31,200 34,300 28,100
17/11/2025 31,200 -3.3 (-9.57%) 4,700 146.83 0 0 34,500 37,900 31,100
14/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
13/11/2025 34,500 2.5 (7.81%) 200 6.9 0 0 32,000 35,200 28,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 50 1.6 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/11/2025 32,000 -2.5 (-7.25%) 101 3.23 0 0 34,500 37,900 31,100
04/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
03/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
31/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
27/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
24/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
23/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
22/10/2025 34,500 0 (0%) 200 6.91 0 0 34,500 37,900 31,100
21/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
20/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/10/2025 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
16/10/2025 34,500 -3.8 (-9.92%) 2,800 96.6 0 0 38,300 42,100 34,500
15/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
14/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
13/10/2025 38,300 0 (0%) 7 0.24 0 0 38,300 42,100 34,500
10/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
09/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
08/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
07/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
06/10/2025 38,300 0 (0%) 2,500 86.63 0 0 38,300 42,100 34,500
03/10/2025 38,300 0 (0%) 300 10.73 0 0 38,300 42,100 34,500
02/10/2025 38,300 0 (0%) 1,300 45.23 0 0 38,300 42,100 34,500
01/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
30/09/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
29/09/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
26/09/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
25/09/2025 38,300 3.3 (9.43%) 100 3.83 0 0 35,000 38,500 31,500
24/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
22/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
19/09/2025 35,000 0 (0%) 4 0.14 0 0 35,000 38,500 31,500
18/09/2025 35,000 2 (6.06%) 1,700 57.6 0 0 33,000 36,300 29,700
17/09/2025 33,000 0 (0%) 1,000 33 0 0 33,000 36,300 29,700
16/09/2025 33,000 -1.1 (-3.23%) 8,907 296.29 0 0 34,100 37,500 30,700
15/09/2025 34,100 0.3 (0.89%) 100 3.41 0 0 33,800 37,100 30,500
12/09/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
11/09/2025 33,800 -3.6 (-9.63%) 6,400 220.55 0 0 37,400 41,100 33,700
10/09/2025 37,400 -4.1 (-9.88%) 100 3.74 0 0 41,500 45,600 37,400
09/09/2025 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
08/09/2025 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
05/09/2025 41,500 3.6 (9.5%) 100 4.15 0 0 37,900 41,600 34,200
04/09/2025 37,900 3.4 (9.86%) 105 3.96 0 0 34,500 37,900 31,100
03/09/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/08/2025 34,500 0.6 (1.77%) 200 6.9 0 0 33,900 37,200 30,600
28/08/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
27/08/2025 33,900 0 (0%) 0 0 109,200 4,051.32 33,900 37,200 30,600
26/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
25/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
22/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
21/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
20/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
19/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
18/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
15/08/2025 35,500 0 (0%) 5 0.18 0 0 35,500 39,000 32,000
14/08/2025 35,500 0.1 (0.28%) 100 3.55 0 0 35,400 38,900 31,900
13/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
12/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
11/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
08/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
07/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
06/08/2025 35,400 0 (0%) 0 0 0 0 35,400 38,900 31,900
05/08/2025 35,400 0.4 (1.14%) 800 28.38 0 0 35,000 38,500 31,500
04/08/2025 35,000 0 (0%) 400 14 0 0 35,000 38,500 31,500
01/08/2025 35,000 1 (2.94%) 100 3.5 0 0 34,000 37,400 30,600
31/07/2025 34,000 0.8 (2.41%) 200 6.8 0 0 33,200 36,500 29,900
30/07/2025 33,200 -0.8 (-2.35%) 1,000 33.2 0 0 34,000 37,400 30,600
29/07/2025 34,000 0 (0%) 200 6.8 0 0 34,000 37,400 30,600
28/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/07/2025 34,000 1.4 (4.29%) 100 3.4 0 0 32,600 35,800 29,400
22/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
21/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
18/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
17/07/2025 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
16/07/2025 32,600 -1.4 (-4.12%) 7,700 251.83 0 0 34,000 37,400 30,600
15/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
14/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
10/07/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
09/07/2025 34,000 1 (3.03%) 100 3.4 0 0 33,000 36,300 29,700
08/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
07/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
04/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
03/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
02/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
01/07/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
30/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
27/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
26/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
25/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
24/06/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
23/06/2025 33,000 0.9 (2.8%) 1,000 33 0 0 32,100 35,300 28,900
20/06/2025 32,100 -1.8 (-5.31%) 3,300 105.99 0 0 33,900 37,200 30,600
19/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
18/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
17/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
16/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
12/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
11/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/06/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600

Dữ liệu lịch sử - BSC

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