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
08/12/2025 59,500 1 (1.71%) 306 18.21 0 0 58,500 64,300 52,700
05/12/2025 59,500 1.6 (2.76%) 1,000 59.5 0 0 57,900 63,600 52,200
04/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
03/12/2025 57,900 0 (0%) 30 1.74 0 0 57,900 63,600 52,200
02/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
01/12/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
28/11/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
27/11/2025 57,900 0.1 (0.17%) 3,001 173.66 0 0 57,800 63,500 52,100
26/11/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
25/11/2025 57,800 0 (0%) 1,302 75.08 0 0 57,800 63,500 52,100
24/11/2025 57,800 0 (0%) 100 5.78 0 0 57,800 63,500 52,100
21/11/2025 57,800 0 (0%) 300 17.34 0 0 57,800 63,500 52,100
20/11/2025 57,800 0 (0%) 20 1.16 0 0 57,800 63,500 52,100
19/11/2025 57,800 0 (0%) 306 17.67 0 0 57,800 63,500 52,100
18/11/2025 57,800 0 (0%) 1 0.06 0 0 57,800 63,500 52,100
17/11/2025 57,800 0.8 (1.4%) 2,320 134.1 0 0 57,000 62,700 51,300
14/11/2025 57,000 0 (0%) 400 22.8 0 0 57,000 62,700 51,300
13/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
12/11/2025 57,000 0 (0%) 700 39.9 0 0 57,000 62,700 51,300
11/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/11/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
07/11/2025 57,000 -1 (-1.72%) 200 11.4 0 0 58,000 63,800 52,200
06/11/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
05/11/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
04/11/2025 58,000 -2 (-3.33%) 100 5.8 0 0 60,000 66,000 54,000
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
30/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
29/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
28/10/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
27/10/2025 60,000 3.5 (6.19%) 100 6 0 0 56,500 62,100 50,900
24/10/2025 56,500 0 (0%) 1 0.06 9,982 508.08 56,500 62,100 50,900
23/10/2025 56,500 0 (0%) 0 0 0 0 56,500 62,100 50,900
22/10/2025 56,500 0.5 (0.89%) 261 14.75 0 0 56,000 61,600 50,400
21/10/2025 56,000 0 (0%) 2 0.11 0 0 56,000 61,600 50,400
20/10/2025 56,000 -0.1 (-0.18%) 2,108 118.05 0 0 56,100 61,700 50,500
17/10/2025 56,100 0 (0%) 200 11.22 0 0 56,100 61,700 50,500
16/10/2025 56,100 0.1 (0.18%) 200 11.22 0 0 56,000 61,600 50,400
15/10/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
14/10/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
13/10/2025 56,000 0 (0%) 100 5.6 0 0 56,000 61,600 50,400
10/10/2025 56,000 1 (1.82%) 4,001 223.45 0 0 55,000 60,500 49,500
09/10/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
08/10/2025 55,000 0 (0%) 51 2.82 0 0 55,000 60,500 49,500
07/10/2025 55,000 0 (0%) 601 33.06 0 0 55,000 60,500 49,500
06/10/2025 55,000 0.5 (0.92%) 2,123 115.32 0 0 54,500 59,900 49,100
03/10/2025 56,000 0.6 (1.08%) 1,000 55.75 0 0 55,400 60,900 49,900
02/10/2025 55,400 0 (0%) 100 5.54 0 0 55,400 60,900 49,900
01/10/2025 55,400 0.4 (0.73%) 2,801 154.68 0 0 55,000 60,500 49,500
30/09/2025 55,000 0 (0%) 4,200 231 0 0 55,000 60,500 49,500
29/09/2025 55,000 -0.7 (-1.26%) 2,400 129.8 0 0 55,700 61,200 50,200
26/09/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
25/09/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
24/09/2025 55,700 -0.3 (-0.54%) 814 45.34 0 0 56,000 61,600 50,400
23/09/2025 56,000 0.5 (0.9%) 410 22.89 0 0 55,500 61,000 50,000
22/09/2025 55,500 0.5 (0.91%) 800 44.75 0 0 55,000 60,500 49,500
19/09/2025 55,000 0 (0%) 301 16.55 0 0 55,000 60,500 49,500
18/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
17/09/2025 55,000 0 (0%) 610 33.55 0 0 55,000 60,500 49,500
16/09/2025 55,000 0 (0%) 304 16.71 0 0 55,000 60,500 49,500
15/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
12/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
11/09/2025 55,000 0 (0%) 224 12.31 0 0 55,000 60,500 49,500
10/09/2025 55,000 0 (0%) 100 5.5 0 0 55,000 60,500 49,500
09/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
08/09/2025 55,000 0 (0%) 0 0 0 0 55,000 60,500 49,500
05/09/2025 55,000 2 (3.77%) 100 5.5 0 0 53,000 58,300 47,700
04/09/2025 53,000 0.5 (0.95%) 2,000 106 0 0 52,500 57,700 47,300
03/09/2025 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
29/08/2025 52,500 0 (0%) 3,100 162.75 0 0 52,500 57,700 47,300
28/08/2025 52,500 0 (0%) 0 0 0 0 52,500 57,700 47,300
27/08/2025 52,500 0 (0%) 200 10.51 0 0 52,500 57,700 47,300
26/08/2025 52,500 0.5 (0.96%) 100 5.25 0 0 52,000 57,200 46,800
25/08/2025 52,000 0 (0%) 20 1.01 0 0 52,000 57,200 46,800
22/08/2025 52,000 -0.5 (-0.95%) 201 10.45 0 0 52,500 57,700 47,300
21/08/2025 52,500 -0.2 (-0.38%) 3,040 159.48 0 0 52,700 57,900 47,500
20/08/2025 52,700 0 (0%) 0 0 0 0 52,700 57,900 47,500
19/08/2025 52,700 0 (0%) 2,000 105.06 0 0 52,700 57,900 47,500
18/08/2025 52,700 0.2 (0.38%) 3,900 204.89 0 0 52,500 57,700 47,300
15/08/2025 52,500 -0.5 (-0.94%) 1,200 62.96 0 0 53,000 58,300 47,700
14/08/2025 53,000 0.5 (0.95%) 700 36.85 0 0 52,500 57,700 47,300
13/08/2025 52,500 0.5 (0.96%) 401 21.05 0 0 52,000 57,200 46,800
12/08/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
11/08/2025 52,000 0 (0%) 100 5.2 0 0 52,000 57,200 46,800
08/08/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
07/08/2025 52,000 0.5 (0.97%) 200 10.4 0 0 51,500 56,600 46,400
06/08/2025 51,500 0 (0%) 9 0.48 0 0 51,500 56,600 46,400
05/08/2025 51,500 0 (0%) 0 0 0 0 51,500 56,600 46,400
04/08/2025 51,500 -1.5 (-2.83%) 200 10.3 0 0 53,000 58,300 47,700
01/08/2025 54,000 1 (1.89%) 3,000 160.4 0 0 53,000 58,300 47,700
31/07/2025 53,000 -0.7 (-1.3%) 2,100 111.2 0 0 53,700 59,000 48,400
30/07/2025 53,700 0 (0%) 130 6.98 0 0 53,700 59,000 48,400
29/07/2025 53,700 0.2 (0.37%) 600 32.16 0 0 53,500 58,800 48,200
28/07/2025 53,500 0 (0%) 2,200 118.75 0 0 53,500 58,800 48,200
25/07/2025 53,500 -0.3 (-0.56%) 1,000 53.5 0 0 53,800 59,100 48,500
24/07/2025 53,800 0 (0%) 4,100 220.38 0 0 53,800 59,100 48,500
23/07/2025 53,800 0.8 (1.51%) 5,600 300.88 0 0 53,000 58,300 47,700
22/07/2025 53,000 0 (0%) 20 1.16 0 0 53,000 58,300 47,700
21/07/2025 53,000 0 (0%) 20 1.16 0 0 53,000 58,300 47,700
18/07/2025 53,000 0 (0%) 0 0 0 0 53,000 58,300 47,700
17/07/2025 53,000 0 (0%) 100 5.3 0 0 53,000 58,300 47,700
16/07/2025 53,000 -0.5 (-0.93%) 900 47.71 0 0 53,500 58,800 48,200
15/07/2025 53,500 1.5 (2.88%) 400 21.27 0 0 52,000 57,200 46,800
14/07/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
11/07/2025 52,000 0 (0%) 2 0.1 0 0 52,000 57,200 46,800
10/07/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
09/07/2025 52,000 1 (1.96%) 700 36.4 0 0 51,000 56,100 45,900
08/07/2025 51,000 0 (0%) 4 0.2 0 0 51,000 56,100 45,900
07/07/2025 51,000 -1 (-1.92%) 313 15.99 0 0 52,000 57,200 46,800
04/07/2025 52,000 -1 (-1.89%) 2,100 108.1 0 0 53,000 58,300 47,700
03/07/2025 53,000 0 (0%) 0 0 0 0 53,000 58,300 47,700
02/07/2025 53,000 -1 (-1.85%) 2,000 106 0 0 54,000 59,400 48,600
01/07/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
30/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
27/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
25/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
23/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
20/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
19/06/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
18/06/2025 54,000 4 (8%) 1,000 53.98 0 0 50,000 55,000 45,000
17/06/2025 50,000 -2 (-3.85%) 200 10.1 0 0 52,000 57,200 46,800
16/06/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
13/06/2025 52,000 0 (0%) 2 0.1 0 0 52,000 57,200 46,800
12/06/2025 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
11/06/2025 52,000 0 (0%) 2 0.1 0 0 52,000 57,200 46,800
10/06/2025 52,000 -2.5 (-4.59%) 200 10.4 0 0 54,500 59,900 49,100
09/06/2025 54,500 0 (0%) 0 0 0 0 54,500 59,900 49,100

Dữ liệu lịch sử - BSC

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