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
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,100 0.2 (10.53%) 2,778,822 5,816.44 0 0 1,900 2,100 1,700
15/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/01/2026 1,900 0.2 (11.76%) 7,735,111 14,481.65 0 0 1,700 1,900 1,500
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/12/2025 1,700 0 (0%) 812,119 1,344.19 200,000 320 1,700 1,900 1,500
25/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/12/2025 1,700 0 (0%) 1,554,729 2,663.01 0 0 1,700 1,900 1,500
18/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/12/2025 1,800 0.1 (5.88%) 1,346,815 2,300.8 0 0 1,700 1,900 1,500
11/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/12/2025 1,800 0.1 (5.88%) 1,528,272 2,632.3 0 0 1,700 1,900 1,500
04/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/11/2025 1,700 0.1 (6.25%) 839,538 1,390.8 0 0 1,600 1,800 1,400
27/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/11/2025 1,600 -0.1 (-5.88%) 1,573,041 2,540.59 0 0 1,700 1,900 1,500
20/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/11/2025 1,700 0 (0%) 884,925 1,502.25 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 (0%) 1,037,708 1,757.4 0 0 1,700 1,900 1,500
06/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/10/2025 1,700 -0.1 (-5.56%) 1,689,578 2,871.87 0 0 1,800 2,000 1,600
30/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/10/2025 1,800 -0.1 (-5.26%) 1,507,128 2,688.78 0 0 1,900 2,100 1,700
23/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
20/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/10/2025 1,800 -0.1 (-5.26%) 2,666,455 5,028.25 0 0 1,900 2,100 1,700
16/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
14/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
13/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/10/2025 1,900 0 (0%) 2,658,260 5,026.87 0 0 1,900 2,100 1,700
09/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/10/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/10/2025 1,900 0.1 (5.56%) 1,504,051 2,793.95 115,772 185.24 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 (0%) 2,690,650 4,849.08 0 0 1,900 2,100 1,700
25/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/09/2025 1,900 0 (0%) 905,383 1,695.32 0 0 1,900 2,100 1,700
18/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/09/2025 1,900 0.1 (5.56%) 1,569,989 2,932.7 0 0 1,800 2,000 1,600
11/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
10/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
09/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
05/09/2025 1,900 0.2 (11.76%) 2,855,416 5,223.95 0 0 1,700 1,900 1,500
04/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/08/2025 1,700 0 (0%) 1,330,983 2,262.44 0 0 1,700 1,900 1,500
28/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/08/2025 1,800 0 (0%) 2,166,311 3,707.93 0 0 1,800 2,000 1,600
21/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/08/2025 1,800 0 (0%) 1,946,836 3,491.08 0 0 1,800 2,000 1,600
14/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/08/2025 1,800 -0.1 (-5.26%) 2,246,157 4,067.66 0 0 1,900 2,100 1,700
07/08/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/08/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/08/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
04/08/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/08/2025 1,900 -0.1 (-5%) 1,942,170 3,632.84 2,151 3.66 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 -0.1 (-4.76%) 2,691,870 5,252.34 0 0 2,100 2,400 1,800
24/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
23/07/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800

Dữ liệu lịch sử - BSC

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