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
05/01/2026 300 0 (0%) 0 0 0 0 300 0 0
31/12/2025 300 0 (0%) 0 0 0 0 300 0 0
30/12/2025 300 0 (0%) 0 0 0 0 300 0 0
29/12/2025 300 0 (0%) 0 0 0 0 300 0 0
26/12/2025 300 0 (0%) 0 0 0 0 300 0 0
25/12/2025 300 0 (0%) 0 0 0 0 300 400 200
24/12/2025 300 0 (0%) 0 0 0 0 300 400 200
23/12/2025 300 0 (0%) 0 0 0 0 300 400 200
22/12/2025 300 0 (0%) 0 0 0 0 300 400 200
19/12/2025 300 -0.1 (-25%) 38,920 12.41 0 0 400 500 300
18/12/2025 400 0 (0%) 0 0 0 0 400 500 300
17/12/2025 400 0 (0%) 0 0 0 0 400 500 300
16/12/2025 400 0 (0%) 0 0 0 0 400 500 300
15/12/2025 400 0 (0%) 0 0 0 0 400 500 300
12/12/2025 400 -0.1 (-20%) 196,220 78.49 0 0 500 600 400
11/12/2025 500 0 (0%) 0 0 0 0 500 600 400
10/12/2025 500 0 (0%) 0 0 0 0 500 600 400
09/12/2025 500 0 (0%) 0 0 0 0 500 600 400
08/12/2025 500 0 (0%) 0 0 0 0 500 600 400
05/12/2025 500 0 (0%) 35,500 18.18 0 0 500 600 400
04/12/2025 500 0 (0%) 0 0 0 0 500 600 400
03/12/2025 500 0 (0%) 0 0 0 0 500 600 400
02/12/2025 500 0 (0%) 0 0 0 0 500 600 400
01/12/2025 500 0 (0%) 0 0 0 0 500 600 400
28/11/2025 600 0 (0%) 79,920 43.2 0 0 600 700 500
27/11/2025 600 0 (0%) 0 0 0 0 600 700 500
26/11/2025 600 0 (0%) 0 0 0 0 600 700 500
25/11/2025 600 0 (0%) 0 0 0 0 600 700 500
24/11/2025 600 0 (0%) 0 0 0 0 600 700 500
21/11/2025 600 0 (0%) 70,130 39.56 0 0 600 700 500
20/11/2025 600 0 (0%) 0 0 0 0 600 700 500
19/11/2025 600 0 (0%) 0 0 0 0 600 700 500
18/11/2025 600 0 (0%) 0 0 0 0 600 700 500
17/11/2025 600 0 (0%) 0 0 0 0 600 700 500
14/11/2025 600 0 (0%) 107,100 59.26 0 0 600 700 500
13/11/2025 600 0 (0%) 0 0 0 0 600 700 500
12/11/2025 600 0 (0%) 0 0 0 0 600 700 500
11/11/2025 600 0 (0%) 0 0 0 0 600 700 500
10/11/2025 600 0 (0%) 0 0 0 0 600 700 500
07/11/2025 700 0.1 (16.67%) 117,201 65.16 0 0 600 700 500
06/11/2025 600 0 (0%) 0 0 0 0 600 700 500
05/11/2025 600 0 (0%) 0 0 0 0 600 700 500
04/11/2025 600 0 (0%) 0 0 0 0 600 700 500
03/11/2025 600 0 (0%) 0 0 0 0 600 700 500
31/10/2025 600 0 (0%) 0 0 0 0 600 700 500
30/10/2025 600 0 (0%) 0 0 0 0 600 700 500
29/10/2025 600 0 (0%) 0 0 0 0 600 700 500
28/10/2025 600 0 (0%) 0 0 0 0 600 700 500
27/10/2025 600 0 (0%) 0 0 0 0 600 700 500
24/10/2025 600 0 (0%) 3,700 2.22 0 0 600 700 500
23/10/2025 600 0 (0%) 0 0 0 0 600 700 500
22/10/2025 600 0 (0%) 0 0 0 0 600 700 500
21/10/2025 600 0 (0%) 0 0 0 0 600 700 500
20/10/2025 600 0 (0%) 0 0 0 0 600 700 500
17/10/2025 600 0 (0%) 1,000 0.6 0 0 600 700 500
16/10/2025 600 0 (0%) 0 0 0 0 600 700 500
15/10/2025 600 0 (0%) 0 0 0 0 600 700 500
14/10/2025 600 0 (0%) 0 0 0 0 600 700 500
13/10/2025 600 0 (0%) 0 0 0 0 600 700 500
10/10/2025 600 0 (0%) 29,700 16.69 0 0 600 700 500
09/10/2025 600 0 (0%) 0 0 0 0 600 700 500
08/10/2025 600 0 (0%) 0 0 0 0 600 700 500
07/10/2025 600 0 (0%) 0 0 0 0 600 700 500
06/10/2025 600 0 (0%) 0 0 0 0 600 700 500
03/10/2025 600 0 (0%) 200 0.12 0 0 600 700 500
02/10/2025 600 0 (0%) 0 0 0 0 600 700 500
01/10/2025 600 0 (0%) 0 0 0 0 600 700 500
30/09/2025 600 0 (0%) 0 0 0 0 600 700 500
29/09/2025 600 0 (0%) 0 0 0 0 600 700 500
26/09/2025 600 0 (0%) 2,400 1.44 0 0 600 700 500
25/09/2025 600 0 (0%) 0 0 0 0 600 700 500
24/09/2025 600 0 (0%) 0 0 0 0 600 700 500
23/09/2025 600 0 (0%) 0 0 0 0 600 700 500
22/09/2025 600 0 (0%) 0 0 0 0 600 700 500
19/09/2025 600 0 (0%) 1,800 1.02 0 0 600 700 500
18/09/2025 600 0 (0%) 0 0 0 0 600 700 500
17/09/2025 600 0 (0%) 0 0 0 0 600 700 500
16/09/2025 600 0 (0%) 0 0 0 0 600 700 500
15/09/2025 600 0 (0%) 0 0 0 0 600 700 500
12/09/2025 600 0 (0%) 4,400 2.64 0 0 600 700 500
11/09/2025 600 0 (0%) 0 0 0 0 600 700 500
10/09/2025 600 0 (0%) 0 0 0 0 600 700 500
09/09/2025 600 0 (0%) 0 0 0 0 600 700 500
08/09/2025 600 0 (0%) 0 0 0 0 600 700 500
05/09/2025 700 0.1 (16.67%) 61,700 34.16 0 0 600 700 500
04/09/2025 600 0 (0%) 0 0 0 0 600 700 500
03/09/2025 600 0 (0%) 0 0 0 0 600 700 500
29/08/2025 600 0 (0%) 8,801 5.07 0 0 600 700 500
28/08/2025 600 0 (0%) 0 0 0 0 600 700 500
27/08/2025 600 0 (0%) 0 0 0 0 600 700 500
26/08/2025 600 0 (0%) 0 0 0 0 600 700 500
25/08/2025 600 0 (0%) 0 0 0 0 600 700 500
22/08/2025 700 0 (0%) 50,300 31.57 0 0 700 800 600
21/08/2025 700 0 (0%) 0 0 0 0 700 800 600
20/08/2025 700 0 (0%) 0 0 0 0 700 800 600
19/08/2025 700 0 (0%) 0 0 0 0 700 800 600
18/08/2025 700 0 (0%) 0 0 0 0 700 800 600
15/08/2025 700 0.1 (16.67%) 13,220 9.25 0 0 600 700 500
14/08/2025 600 0 (0%) 0 0 0 0 600 700 500
13/08/2025 600 0 (0%) 0 0 0 0 600 700 500
12/08/2025 600 0 (0%) 0 0 0 0 600 700 500
11/08/2025 600 0 (0%) 0 0 0 0 600 700 500
08/08/2025 700 0 (0%) 71,270 42.77 0 0 700 800 600
07/08/2025 700 0 (0%) 0 0 0 0 700 800 600
06/08/2025 700 0 (0%) 0 0 0 0 700 800 600
05/08/2025 700 0 (0%) 0 0 0 0 700 800 600
04/08/2025 700 0 (0%) 0 0 0 0 700 800 600
01/08/2025 700 0 (0%) 3,500 2.45 0 0 700 800 600
31/07/2025 700 0 (0%) 0 0 0 0 700 800 600
30/07/2025 700 0 (0%) 0 0 0 0 700 800 600
29/07/2025 700 0 (0%) 0 0 0 0 700 800 600
28/07/2025 700 0 (0%) 0 0 0 0 700 800 600
25/07/2025 700 0.1 (16.67%) 58,300 40.68 0 0 600 700 500
24/07/2025 600 0 (0%) 0 0 0 0 600 700 500
23/07/2025 600 0 (0%) 0 0 0 0 600 700 500
22/07/2025 600 0 (0%) 0 0 0 0 600 700 500
21/07/2025 600 0 (0%) 0 0 0 0 600 700 500
18/07/2025 600 0.1 (20%) 120,370 71.22 0 0 500 600 400
17/07/2025 500 0 (0%) 0 0 0 0 500 600 400
16/07/2025 500 0 (0%) 0 0 0 0 500 600 400
15/07/2025 500 0 (0%) 0 0 0 0 500 600 400
14/07/2025 500 0 (0%) 0 0 0 0 500 600 400
11/07/2025 500 0.1 (25%) 248,222 124.11 0 0 400 500 300
10/07/2025 400 0 (0%) 0 0 0 0 400 500 300
09/07/2025 400 0 (0%) 0 0 0 0 400 500 300
08/07/2025 400 0 (0%) 0 0 0 0 400 500 300
07/07/2025 400 0 (0%) 0 0 0 0 400 500 300

Dữ liệu lịch sử - BSC

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