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 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 1,500 0 (0%) 266,308 378.16 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 1,600 0 (0%) 25,900 39.4 0 0 1,600 1,800 1,400
18/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/12/2025 1,600 -0.2 (-11.11%) 215,705 347.34 0 0 1,800 2,000 1,600
11/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/12/2025 1,800 0 (0%) 344,901 619.76 0 0 1,800 2,000 1,600
04/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
03/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/11/2025 1,900 -0.1 (-5%) 280,200 510.94 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 1,900 0 (0%) 486,851 960.78 0 0 1,900 2,100 1,700
20/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/11/2025 1,900 0.2 (11.76%) 385,717 725.44 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 1,700 0.2 (13.33%) 600,202 1,020.3 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 1,400 -0.1 (-6.67%) 14,900 21.86 0 0 1,500 1,700 1,300
30/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/10/2025 1,400 0 (0%) 11,500 17 0 0 1,400 1,600 1,200
23/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/10/2025 1,400 0 (0%) 7,006 9.81 0 0 1,400 1,600 1,200
16/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/10/2025 1,400 -0.1 (-6.67%) 9,606 13.62 0 0 1,500 1,700 1,300
09/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
08/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/10/2025 1,500 0 (0%) 17,040 24.92 0 0 1,500 1,700 1,300
02/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
01/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/09/2025 1,500 0.1 (7.14%) 53,000 78.75 0 0 1,400 1,600 1,200
25/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/09/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/09/2025 1,400 0.1 (7.69%) 106,647 149.29 0 0 1,300 1,400 1,200
18/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/09/2025 1,400 0.1 (7.69%) 213,500 283.78 0 0 1,300 1,400 1,200
11/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/09/2025 1,400 0.1 (7.69%) 31,703 41.3 0 0 1,300 1,400 1,200
04/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/09/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/08/2025 1,300 0.1 (8.33%) 99,203 124.35 0 0 1,200 1,300 1,100
28/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/08/2025 1,300 -0.1 (-7.14%) 208,203 251.14 0 0 1,400 1,600 1,200
21/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/08/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/08/2025 1,400 -0.2 (-12.5%) 110,118 157.86 0 0 1,600 1,800 1,400
14/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/08/2025 1,500 0 (0%) 382,203 615.4 0 0 1,500 1,700 1,300
07/08/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/08/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/08/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/08/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
01/08/2025 1,400 -0.1 (-6.67%) 115,400 169.58 0 0 1,500 1,700 1,300
31/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/07/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/07/2025 1,500 -0.1 (-6.25%) 136,400 204.18 0 0 1,600 1,800 1,400
24/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/07/2025 1,600 0 (0%) 362,410 582.34 0 0 1,600 1,800 1,400
17/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/07/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
11/07/2025 1,600 0.2 (14.29%) 262,312 412.71 0 0 1,400 1,600 1,200
10/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/07/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200

Dữ liệu lịch sử - BSC

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