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
06/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
05/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
31/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,500 0.7 (14.58%) 12,717,951 67,373.05 0 0 4,800 5,500 4,100
25/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
24/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/12/2025 4,800 0.6 (14.29%) 1,181,449 5,670.96 0 0 4,200 4,800 3,600
18/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
12/12/2025 4,200 0.5 (13.51%) 727,429 3,055.2 0 0 3,700 4,200 3,200
11/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/12/2025 3,700 0.4 (12.12%) 307,888 1,139.19 0 0 3,300 3,700 2,900
04/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
02/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/11/2025 3,300 0.4 (13.79%) 198,194 654.04 120,000 300 2,900 3,300 2,500
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/11/2025 2,900 0.3 (11.54%) 563,050 1,632.85 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/11/2025 2,600 0.3 (13.04%) 557,324 1,449.04 30,000 60 2,300 2,600 2,000
13/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/11/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/11/2025 2,300 0.3 (15%) 3,312,523 7,525.86 0 0 2,000 2,300 1,700
06/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/11/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/10/2025 2,000 0 (0%) 1,344,787 2,699.08 0 0 2,000 2,300 1,700
30/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
24/10/2025 2,000 0 (0%) 768,058 1,532. 0 0 2,000 2,300 1,700
23/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/10/2025 2,000 0 (0%) 563,534 1,121.39 0 0 2,000 2,300 1,700
16/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/10/2025 2,000 0.2 (11.11%) 1,403,851 2,783.43 0 0 1,800 2,000 1,600
09/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
07/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
06/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/10/2025 1,700 -0.1 (-5.56%) 732,582 1,327.23 0 0 1,800 2,000 1,600
02/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
30/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/09/2025 1,900 -0.1 (-5%) 1,237,876 2,285.53 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 -0.2 (-9.09%) 2,273,306 4,625.22 0 0 2,200 2,500 1,900
18/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/09/2025 2,300 0.1 (4.55%) 575,072 1,286.11 0 0 2,200 2,500 1,900
11/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
10/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
09/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/09/2025 2,300 0.3 (15%) 1,651,805 3,648.8 0 0 2,000 2,300 1,700
04/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/08/2025 2,100 -0.1 (-4.55%) 1,216,481 2,471.31 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 2,200 -0.3 (-12%) 2,430,996 5,370.74 0 0 2,500 2,800 2,200
21/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
20/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
19/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/08/2025 2,400 -0.2 (-7.69%) 3,848,497 9,442.65 0 0 2,600 2,900 2,300
14/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/08/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
08/08/2025 2,600 0.3 (13.04%) 3,551,254 9,078.07 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 2,300 0.2 (9.52%) 4,375,401 10,140.62 0 0 2,100 2,400 1,800
31/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
30/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
28/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
25/07/2025 2,100 0.2 (10.53%) 1,903,911 3,967.6 4,000 6.8 1,900 2,100 1,700
24/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/07/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/07/2025 1,900 0.2 (11.76%) 1,631,205 3,091.11 0 0 1,700 1,900 1,500
17/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/07/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/07/2025 1,700 0.2 (13.33%) 3,896,061 6,524.45 0 0 1,500 1,700 1,300
10/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300

Dữ liệu lịch sử - BSC

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