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
27/02/2026 2,400 -0.1 (-4%) 12,402 30.26 0 0 2,500 2,800 2,200
26/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
24/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/02/2026 2,500 0 (0%) 0 0 0 0 2,500 0 0
13/02/2026 2,500 0 (0%) 9,912 25.13 0 0 2,500 2,800 2,200
12/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/02/2026 2,500 0 (0%) 11,203 28.55 0 0 2,500 2,800 2,200
05/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
04/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
03/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/02/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/01/2026 2,700 0.1 (3.85%) 17,700 44.43 0 0 2,600 2,900 2,300
29/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/01/2026 2,500 -0.4 (-13.79%) 19,017 48.54 0 0 2,900 3,300 2,500
22/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/01/2026 2,700 0.1 (3.85%) 32,409 93.54 0 0 2,600 2,900 2,300
15/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
09/01/2026 2,900 0 (0%) 9,101 23.69 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,800 -0.2 (-6.67%) 13,300 38.83 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/12/2025 3,000 0.3 (11.11%) 330 0.99 0 0 2,700 3,100 2,300
18/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
16/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
12/12/2025 2,700 0.2 (8%) 35,900 98.52 0 0 2,500 2,800 2,200
11/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/12/2025 2,600 0.2 (8.33%) 14,772 36.83 0 0 2,400 2,700 2,100
04/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
02/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/11/2025 2,400 0.2 (9.09%) 4,417 10.55 0 0 2,200 2,500 1,900
27/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/11/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/11/2025 2,100 0 (0%) 11,401 24.47 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,200 -0.1 (-4.35%) 1,375 2.94 0 0 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0 (0%) 7,315 16.82 0 0 2,300 2,600 2,000
06/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/10/2025 2,300 0 (0%) 8,000 18.31 0 0 2,300 2,600 2,000
30/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/10/2025 2,300 0.1 (4.55%) 54,800 125.34 0 0 2,200 2,500 1,900
23/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/10/2025 2,300 0.1 (4.55%) 17,866 39.32 0 0 2,200 2,500 1,900
16/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/10/2025 2,200 -0.1 (-4.35%) 12,721 27.5 0 0 2,300 2,600 2,000
09/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/10/2025 2,300 0 (0%) 15,520 35.69 0 0 2,300 2,600 2,000
02/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/09/2025 2,400 0.2 (9.09%) 20,800 47.8 0 0 2,200 2,500 1,900
25/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
24/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/09/2025 2,100 -0.2 (-8.7%) 25,330 56.75 0 0 2,300 2,600 2,000
18/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/09/2025 2,300 0 (0%) 3,700 8.5 0 0 2,300 2,600 2,000
11/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/09/2025 2,500 0.2 (8.7%) 30,197 69.61 0 0 2,300 2,600 2,000
04/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
03/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/08/2025 2,400 0.3 (14.29%) 62,274 146.32 0 0 2,100 2,400 1,800
28/08/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/08/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800

Dữ liệu lịch sử - BSC

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