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 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/12/2025 3,800 0.1 (2.7%) 400 1.52 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/12/2025 3,700 0.3 (8.82%) 500 1.85 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,700 -0.1 (-2.63%) 172,010 586.94 0 0 3,800 4,300 3,300
11/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/12/2025 3,900 0.3 (8.33%) 2,681 10.2 0 0 3,600 4,100 3,100
04/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
01/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/11/2025 3,600 0.3 (9.09%) 1,010 3.63 0 0 3,300 3,700 2,900
27/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/11/2025 3,300 0.3 (10%) 1,205 3.98 0 0 3,000 3,400 2,600
20/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/11/2025 3,300 -0.1 (-2.94%) 1,500 4.57 0 0 3,400 3,900 2,900
13/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/11/2025 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
06/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/10/2025 3,400 -0.3 (-8.11%) 10,090 34.42 0 0 3,700 4,200 3,200
30/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/10/2025 3,500 0.1 (2.94%) 1,300 4.75 0 0 3,400 3,900 2,900
23/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/10/2025 3,400 -0.5 (-12.82%) 3,400 11.57 0 0 3,900 4,400 3,400
16/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/10/2025 3,900 -0.1 (-2.5%) 26,481 103.88 0 0 4,000 4,600 3,400
09/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/09/2025 4,000 0 (0%) 2,100 8.36 0 0 4,000 4,600 3,400
25/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/09/2025 3,600 -0.4 (-10%) 391,800 1,567.16 0 0 4,000 4,600 3,400
18/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/09/2025 3,500 0 (0%) 642,805 2,542.35 0 0 3,500 4,000 3,000
11/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/09/2025 3,900 0 (0%) 8,667 30.37 0 0 3,900 4,400 3,400
04/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/08/2025 3,700 -0.3 (-7.5%) 6,481 25.42 0 0 4,000 4,600 3,400
28/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/08/2025 3,500 -0.4 (-10.26%) 28,514 114.23 0 0 3,900 4,400 3,400
21/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/08/2025 3,400 -0.6 (-15%) 16,516 64.4 0 0 4,000 4,600 3,400
14/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/08/2025 3,800 -0.5 (-11.63%) 490 1.95 0 0 4,300 4,900 3,700
07/08/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/08/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/08/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/08/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/08/2025 4,300 -0.2 (-4.44%) 98,601 425.39 2,700 10.53 4,500 5,100 3,900
31/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/07/2025 4,000 -0.5 (-11.11%) 30,417 136.55 0 0 4,500 5,100 3,900
24/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/07/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/07/2025 3,900 -0.5 (-11.36%) 125,900 562.59 0 0 4,400 5,000 3,800
17/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
15/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
11/07/2025 4,100 -0.3 (-6.82%) 47,100 207.81 0 0 4,400 5,000 3,800
10/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
07/07/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
04/07/2025 4,000 -0.7 (-14.89%) 107,700 470.49 0 0 4,700 5,400 4,000
03/07/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
02/07/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/07/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000

Dữ liệu lịch sử - BSC

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