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 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/12/2025 1,800 0 (0%) 45,046 81.09 0 0 1,800 2,000 1,600
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/12/2025 1,800 0 (0%) 49,002 87.72 0 0 1,800 2,000 1,600
18/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/12/2025 1,800 0 (0%) 53,302 93.76 0 0 1,800 2,000 1,600
11/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/12/2025 1,800 0 (0%) 27,000 47.73 0 0 1,800 2,000 1,600
04/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/11/2025 1,800 0 (0%) 114,800 201 0 0 1,800 2,000 1,600
27/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/11/2025 1,800 0 (0%) 61,000 108.1 0 0 1,800 2,000 1,600
20/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/11/2025 1,800 0.1 (5.88%) 12,801 22.67 0 0 1,700 1,900 1,500
13/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/11/2025 1,800 0.1 (5.88%) 34,101 58.18 0 0 1,700 1,900 1,500
06/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/10/2025 1,800 0 (0%) 76,700 130.61 0 0 1,800 2,000 1,600
30/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/10/2025 1,800 0 (0%) 11,500 20.69 0 0 1,800 2,000 1,600
23/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/10/2025 1,800 0 (0%) 72,506 128.83 0 0 1,800 2,000 1,600
16/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/10/2025 1,800 0 (0%) 78,303 140.98 0 0 1,800 2,000 1,600
09/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/10/2025 1,800 0 (0%) 94,500 168.29 0 0 1,800 2,000 1,600
02/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/09/2025 1,900 0.1 (5.56%) 48,489 87.31 0 0 1,800 2,000 1,600
25/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/09/2025 1,900 0.1 (5.56%) 20,600 37.11 0 0 1,800 2,000 1,600
18/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
17/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/09/2025 1,900 0.1 (5.56%) 7,817 14.31 0 0 1,800 2,000 1,600
11/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/09/2025 1,800 -0.1 (-5.26%) 85,902 156.15 0 0 1,900 2,100 1,700
04/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/08/2025 1,900 0.1 (5.56%) 147,904 277.11 0 0 1,800 2,000 1,600
28/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/08/2025 1,900 0.1 (5.56%) 126,900 232.95 0 0 1,800 2,000 1,600
21/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/08/2025 1,900 0.1 (5.56%) 88,700 159.73 0 0 1,800 2,000 1,600
14/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/08/2025 1,900 0.1 (5.56%) 45,201 82.64 0 0 1,800 2,000 1,600
07/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/08/2025 1,900 0.1 (5.56%) 89,736 163.1 0 0 1,800 2,000 1,600
31/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/07/2025 1,900 0.1 (5.56%) 80,400 147.89 0 0 1,800 2,000 1,600
24/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/07/2025 1,800 0 (0%) 52,100 93.87 0 0 1,800 2,000 1,600
17/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
14/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/07/2025 1,900 0.1 (5.56%) 70,847 126.43 0 0 1,800 2,000 1,600
10/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/07/2025 1,800 0 (0%) 60,207 106.44 0 0 1,800 2,000 1,600
03/07/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600

Dữ liệu lịch sử - BSC

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