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
03/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
30/01/2026 2,700 0.3 (12.5%) 108,052 285.43 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/01/2026 2,400 0.3 (14.29%) 393,676 928.48 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,200 -0.2 (-8.33%) 434,382 931.25 10,000 21 2,400 2,700 2,100
15/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/01/2026 2,200 -0.3 (-12%) 552,046 1,299.69 764,200 1,681.24 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/12/2025 2,300 -0.1 (-4.17%) 346,067 851.23 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/12/2025 2,400 -0.2 (-7.69%) 136,452 332.48 0 0 2,600 2,900 2,300
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/12/2025 2,500 -0.3 (-10.71%) 57,968 152.61 0 0 2,800 3,200 2,400
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/12/2025 2,900 0.2 (7.41%) 40,643 113.84 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/11/2025 2,800 0.2 (7.69%) 53,140 142.9 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,700 -0.1 (-3.57%) 73,090 193.07 0 0 2,800 3,200 2,400
20/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/11/2025 2,700 -0.4 (-12.9%) 223,432 615.91 0 0 3,100 3,500 2,700
13/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/11/2025 2,900 -0.5 (-14.71%) 213,128 652.76 0 0 3,400 3,900 2,900
06/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/10/2025 3,300 -0.1 (-2.94%) 42,981 145.05 0 0 3,400 3,900 2,900
30/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/10/2025 3,300 -0.5 (-13.16%) 84,660 290.64 0 0 3,800 4,300 3,300
23/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/10/2025 3,900 0 (0%) 49,365 188.64 0 0 3,900 4,400 3,400
16/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/10/2025 4,000 0.5 (14.29%) 739,432 2,909.21 0 0 3,500 4,000 3,000
09/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/10/2025 3,600 0.3 (9.09%) 645,831 2,273.86 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/09/2025 3,200 -0.1 (-3.03%) 48,560 159.03 0 0 3,300 3,700 2,900
25/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/09/2025 3,300 0 (0%) 178,406 593.15 0 0 3,300 3,700 2,900
18/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/09/2025 3,200 -0.1 (-3.03%) 60,180 197.29 0 0 3,300 3,700 2,900
11/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/09/2025 3,300 0 (0%) 76,691 253.94 0 0 3,300 3,700 2,900
04/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/08/2025 3,200 -0.1 (-3.03%) 94,222 312.5 0 0 3,300 3,700 2,900
28/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/08/2025 3,300 -0.2 (-5.71%) 169,205 564.51 0 0 3,500 4,000 3,000
21/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
19/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/08/2025 3,300 -0.1 (-2.94%) 206,085 715.84 0 0 3,400 3,900 2,900
14/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/08/2025 3,400 0.1 (3.03%) 212,548 727.18 0 0 3,300 3,700 2,900
07/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900

Dữ liệu lịch sử - BSC

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