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
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/03/2026 1,900 0.1 (5.56%) 2,300 4.1 0 0 1,800 2,000 1,600
05/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
04/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/03/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/02/2026 1,800 -0.1 (-5.26%) 300 0.54 0 0 1,900 2,100 1,700
26/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/02/2026 1,900 0 (0%) 0 0 0 0 1,900 0 0
13/02/2026 1,900 0 (0%) 2,300 4.37 0 0 1,900 2,100 1,700
12/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/02/2026 1,900 0 (0%) 705 1.34 0 0 1,900 2,100 1,700
05/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/02/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/01/2026 1,900 0.1 (5.56%) 13,520 25.68 0 0 1,800 2,000 1,600
29/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/01/2026 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
16/01/2026 1,800 0.1 (5.88%) 6,221 11.47 0 0 1,700 1,900 1,500
15/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/01/2026 1,700 -0.3 (-15%) 500 0.85 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/12/2025 2,000 0 (0%) 5,100 10.21 0 0 2,000 2,300 1,700
18/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/12/2025 2,100 0.2 (10.53%) 3,301 6.62 0 0 1,900 2,100 1,700
04/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/11/2025 2,000 0.1 (5.26%) 13,500 25.95 337,100 640.49 1,900 2,100 1,700
27/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/11/2025 1,900 0 (0%) 14,000 26.6 0 0 1,900 2,100 1,700
20/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/11/2025 2,000 0.1 (5.26%) 4,700 9.05 0 0 1,900 2,100 1,700
13/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/11/2025 1,900 -0.2 (-9.52%) 4,401 8.36 0 0 2,100 2,400 1,800
06/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
04/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
31/10/2025 2,100 0.2 (10.53%) 24,121 50.65 0 0 1,900 2,100 1,700
30/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/10/2025 1,900 0 (0%) 100 0.19 0 0 1,900 2,100 1,700
23/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/10/2025 2,100 0.2 (10.53%) 16,100 30.61 0 0 1,900 2,100 1,700
16/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/10/2025 1,900 -0.3 (-13.64%) 887 1.69 0 0 2,200 2,500 1,900
09/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
07/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/10/2025 2,200 0.2 (10%) 100 0.22 0 0 2,000 2,300 1,700
02/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/09/2025 2,000 0.2 (11.11%) 103 0.21 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 1,800 0 (0%) 1,000 1.8 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 (0%) 2,600 4.74 0 0 1,900 2,100 1,700
11/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700

Dữ liệu lịch sử - BSC

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