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
05/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
02/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/02/2026 1,500 0 (0%) 271,110 419.99 0 0 1,500 1,700 1,300
26/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/02/2026 1,600 0 (0%) 0 0 0 0 1,600 0 0
13/02/2026 1,600 0 (0%) 159,200 242.1 0 0 1,600 1,800 1,400
12/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/02/2026 1,500 -0.1 (-6.25%) 97,220 152.28 0 0 1,600 1,800 1,400
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/01/2026 1,500 -0.1 (-6.25%) 86,439 136.59 0 0 1,600 1,800 1,400
29/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/01/2026 1,700 0.2 (13.33%) 79,415 128.52 0 0 1,500 1,700 1,300
22/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/01/2026 1,600 0.2 (14.29%) 353,615 529.4 0 0 1,400 1,600 1,200
15/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/01/2026 1,500 -0.1 (-6.25%) 299,851 428.78 0 0 1,600 1,800 1,400
08/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
31/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/12/2025 1,600 -0.1 (-5.88%) 137,700 217.38 0 0 1,700 1,900 1,500
25/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/12/2025 1,800 0 (0%) 59,100 103.18 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%) 357,300 643.64 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 1,700 -0.2 (-10.53%) 135,350 242.24 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 1,900 0 (0%) 188,400 358.35 0 0 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 2,000 0.1 (5.26%) 379,851 736.79 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 1,800 -0.1 (-5.26%) 242,900 457.23 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 (0%) 400,744 743.98 0 0 1,900 2,100 1,700
06/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/10/2025 1,900 0 (0%) 408,889 760.03 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 2,000 0.2 (11.11%) 829,401 1,590.14 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 0.2 (12.5%) 1,134,927 2,038.37 0 0 1,600 1,800 1,400
16/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/10/2025 1,600 0.2 (14.29%) 421,320 670.23 0 0 1,400 1,600 1,200
09/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/10/2025 1,400 0.1 (7.69%) 447,611 617.47 0 0 1,300 1,400 1,200
02/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/10/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/09/2025 1,300 0.1 (8.33%) 969,617 1,226.8 0 0 1,200 1,300 1,100
25/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/09/2025 1,200 0 (0%) 377,107 461.18 0 0 1,200 1,300 1,100
18/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/09/2025 1,300 0 (0%) 162,010 195.9 0 0 1,300 1,400 1,200
11/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/09/2025 1,300 0.1 (8.33%) 52,734 67.34 0 0 1,200 1,300 1,100

Dữ liệu lịch sử - BSC

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