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 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/12/2025 2,000 0.1 (5.26%) 1,600 2.97 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/12/2025 1,800 -0.1 (-5.26%) 2,700 5.08 0 0 1,900 2,100 1,700
11/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/12/2025 2,000 0.1 (5.26%) 5,900 11.12 0 0 1,900 2,100 1,700
04/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/11/2025 2,100 0.2 (10.53%) 11,900 22.68 900 1.53 1,900 2,100 1,700
27/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
21/11/2025 2,100 0 (0%) 3,800 7.14 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,100 0 (0%) 1,335 2.8 0 0 2,100 2,400 1,800
13/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
12/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
11/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/11/2025 2,200 0.1 (4.76%) 14,041 29.3 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 2,200 0.1 (4.76%) 22,402 46.04 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 2,000 -0.1 (-4.76%) 9,856 20.51 0 0 2,100 2,400 1,800
23/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
22/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/10/2025 2,000 -0.1 (-4.76%) 10,614 21.93 0 0 2,100 2,400 1,800
16/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
15/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
13/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/10/2025 2,200 0.1 (4.76%) 14,436 30.57 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/10/2025 2,100 0.2 (10.53%) 22,530 46.27 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 0.2 (11.11%) 23,700 44.55 0 0 1,800 2,000 1,600
25/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
23/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/09/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/09/2025 1,700 -0.2 (-10.53%) 211,738 381.45 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 2,100 0.1 (5%) 6,887 13.11 113,400 192.78 2,000 2,300 1,700
11/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
08/09/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/09/2025 2,000 -0.1 (-4.76%) 19,013 38.1 0 0 2,100 2,400 1,800
04/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/09/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
29/08/2025 2,000 0 (0%) 27,400 57.38 0 0 2,000 2,300 1,700
28/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
25/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/08/2025 2,000 -0.2 (-9.09%) 32,960 66.43 0 0 2,200 2,500 1,900
21/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
20/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
19/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
18/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/08/2025 2,200 0 (0%) 24,932 53.96 0 0 2,200 2,500 1,900
14/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
13/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
08/08/2025 2,200 0 (0%) 13,020 28.31 32,272 61.32 2,200 2,500 1,900
07/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
06/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
05/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
04/08/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
01/08/2025 2,100 -0.1 (-4.55%) 7,600 16.36 0 0 2,200 2,500 1,900
31/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
30/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
29/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
28/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
25/07/2025 2,200 0 (0%) 14,186 30.98 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 2,500 0.3 (13.64%) 14,193 30.86 0 0 2,200 2,500 1,900
17/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
14/07/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
11/07/2025 2,500 0.2 (8.7%) 4,891 10.87 0 0 2,300 2,600 2,000
10/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000

Dữ liệu lịch sử - BSC

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