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 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/12/2025 2,600 0.3 (13.04%) 22,201 56.5 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/12/2025 2,700 0.3 (12.5%) 76,980 175.1 0 0 2,400 2,700 2,100
18/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/12/2025 2,500 0.2 (8.7%) 100,600 243.82 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,300 0.3 (15%) 58,778 135.19 0 0 2,000 2,300 1,700
04/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/11/2025 2,000 0 (0%) 6,600 12.96 0 0 2,000 2,300 1,700
27/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/11/2025 2,200 0.2 (10%) 53,900 110.27 0 0 2,000 2,300 1,700
20/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
18/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/11/2025 2,000 -0.1 (-4.76%) 201 0.4 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 (0%) 909 1.89 0 0 2,100 2,400 1,800
30/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
27/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
24/10/2025 2,200 -0.1 (-4.35%) 3,100 6.42 0 0 2,300 2,600 2,000
23/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/10/2025 2,300 0.1 (4.55%) 55,000 125.1 0 0 2,200 2,500 1,900
16/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/10/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/10/2025 2,200 0.2 (10%) 46,600 102.16 0 0 2,000 2,300 1,700
09/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/10/2025 2,100 0.2 (10.53%) 77,818 154.42 0 0 1,900 2,100 1,700
02/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/09/2025 2,000 0 (0%) 9,540 18.28 0 0 2,000 2,300 1,700
25/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
19/09/2025 2,000 -0.1 (-4.76%) 3,200 6.53 0 0 2,100 2,400 1,800
18/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/09/2025 2,100 0 (0%) 4,000 8.41 0 0 2,100 2,400 1,800
11/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/09/2025 2,100 -0.1 (-4.55%) 19,300 40.22 0 0 2,200 2,500 1,900
04/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
03/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/08/2025 2,200 0 (0%) 53,010 115.99 0 0 2,200 2,500 1,900
28/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
27/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
26/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/08/2025 2,100 0 (0%) 50,759 112.11 0 0 2,100 2,400 1,800
21/08/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/08/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/08/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/08/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/08/2025 2,100 -0.2 (-8.7%) 37,156 78.14 0 0 2,300 2,600 2,000
14/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/08/2025 2,200 -0.1 (-4.35%) 25,187 58.29 0 0 2,300 2,600 2,000
07/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
04/08/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/08/2025 2,200 0.2 (10%) 183,696 415.8 0 0 2,000 2,300 1,700
31/07/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/07/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/07/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/07/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/07/2025 2,000 -0.2 (-9.09%) 120,009 243.96 0 0 2,200 2,500 1,900
24/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
23/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
22/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
21/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/07/2025 2,400 -0.1 (-4%) 279,677 615.38 0 0 2,500 2,800 2,200
17/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/07/2025 2,500 0.6 (31.58%) 155,900 389.85 0 0 1,900 2,600 1,200
10/07/2025 - (-100%) 0 0 0 0 1,900 2,600 1,200
09/07/2025 1,900 0 (0%) 0 0 0 0 1,900 0 0
08/07/2025 1,900 0 (0%) 0 0 0 0 1,900 0 0
07/07/2025 1,900 0 (0%) 0 0 0 0 1,900 0 0

Dữ liệu lịch sử - BSC

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