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
08/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
30/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/12/2025 1,300 -0.2 (-13.33%) 1,257,463 1,741.84 0 0 1,500 1,700 1,300
25/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/12/2025 1,500 -0.2 (-11.76%) 572,726 859.86 0 0 1,700 1,900 1,500
18/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/12/2025 1,600 -0.1 (-5.88%) 1,381,700 2,333.78 0 0 1,700 1,900 1,500
11/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/12/2025 1,800 0.2 (12.5%) 2,801,095 4,798.84 0 0 1,600 1,800 1,400
04/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/11/2025 1,600 -0.1 (-5.88%) 57,112 91.38 0 0 1,700 1,900 1,500
27/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/11/2025 1,600 -0.1 (-5.88%) 153,280 255.27 0 0 1,700 1,900 1,500
20/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/11/2025 1,900 0.2 (11.76%) 2,864,623 4,914.86 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 1,600 0.1 (6.67%) 137,830 231.05 0 0 1,500 1,700 1,300
06/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/10/2025 1,500 -0.1 (-6.25%) 195,907 284.83 0 0 1,600 1,800 1,400
30/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/10/2025 1,600 -0.2 (-11.11%) 380,533 614.15 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 1,700 -0.2 (-10.53%) 194,599 343.52 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 -0.2 (-9.52%) 345,719 657.19 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/10/2025 2,100 -0.3 (-12.5%) 685,747 1,471.29 0 0 2,400 2,700 2,100
02/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
01/10/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
30/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/09/2025 2,500 0.2 (8.7%) 784,847 1,889.56 0 0 2,300 2,600 2,000
25/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/09/2025 2,300 0.3 (15%) 1,915,903 4,381.24 0 0 2,000 2,300 1,700
18/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
16/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/09/2025 2,000 0.2 (11.11%) 127,627 255.25 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 0.2 (12.5%) 37,678 67.81 0 0 1,600 1,800 1,400
04/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/08/2025 1,600 0.2 (14.29%) 107,534 172.05 0 0 1,400 1,600 1,200
28/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
26/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
25/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/08/2025 1,400 0.1 (7.69%) 481,161 667.93 0 0 1,300 1,400 1,200
21/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/08/2025 1,300 0.1 (8.33%) 651,966 847.47 0 0 1,200 1,300 1,100
14/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/08/2025 1,200 0.1 (9.09%) 488,352 582.23 0 0 1,100 1,200 1,000
07/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/08/2025 1,200 0 (0%) 132,074 148.15 0 0 1,200 1,300 1,100
31/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/07/2025 1,300 0 (0%) 690,024 834.23 0 0 1,300 1,400 1,200
24/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/07/2025 1,300 0 (0%) 234,298 303.24 0 0 1,300 1,400 1,200
17/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/07/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/07/2025 1,300 0.1 (8.33%) 557,199 723.84 0 0 1,200 1,300 1,100
10/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/07/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/07/2025 1,200 0 (0%) 0 0 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