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
02/02/2026 3,600 -0.1 (-2.7%) 0 0 0 0 3,700 4,200 3,200
30/01/2026 3,600 0 (0%) 305,350 1,116.34 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/01/2026 3,700 0.4 (12.12%) 884,558 3,205.47 0 0 3,300 3,700 2,900
22/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/01/2026 3,300 0.2 (6.45%) 312,880 1,032.26 0 0 3,100 3,500 2,700
15/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/01/2026 3,000 0.1 (3.45%) 225,510 693.59 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,900 0.1 (3.57%) 292,309 837.46 0 0 2,800 3,200 2,400
25/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/12/2025 2,700 -0.2 (-6.9%) 132,800 365.24 0 0 2,900 3,300 2,500
18/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/12/2025 2,800 -0.1 (-3.45%) 256,500 738.7 0 0 2,900 3,300 2,500
11/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/12/2025 2,900 0 (0%) 85,663 248.54 0 0 2,900 3,300 2,500
04/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/11/2025 2,900 0 (0%) 58,571 169.86 0 0 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 -0.1 (-3.33%) 118,469 343.57 0 0 3,000 3,400 2,600
20/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/11/2025 2,900 0 (0%) 74,821 222.23 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 -0.2 (-6.45%) 154,602 455.93 0 0 3,100 3,500 2,700
06/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/10/2025 2,900 -0.1 (-3.33%) 120,234 367.03 0 0 3,000 3,400 2,600
30/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/10/2025 2,900 -0.1 (-3.33%) 172,925 510.44 0 0 3,000 3,400 2,600
23/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/10/2025 3,000 -0.1 (-3.23%) 105,038 315.56 0 0 3,100 3,500 2,700
16/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/10/2025 3,100 0 (0%) 79,904 244.61 0 0 3,100 3,500 2,700
09/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/10/2025 3,100 0 (0%) 217,504 675.72 0 0 3,100 3,500 2,700
02/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/09/2025 3,100 -0.1 (-3.13%) 144,401 451.17 0 0 3,200 3,600 2,800
25/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/09/2025 3,200 0 (0%) 82,502 262.94 0 0 3,200 3,600 2,800
18/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/09/2025 3,200 0 (0%) 193,615 617.45 0 0 3,200 3,600 2,800
11/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/09/2025 3,300 0.1 (3.13%) 306,015 968.25 0 0 3,200 3,600 2,800
04/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/08/2025 3,200 -0.1 (-3.03%) 166,704 536.91 0 0 3,300 3,700 2,900
28/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/08/2025 3,200 -0.1 (-3.03%) 437,523 1,434.37 0 0 3,300 3,700 2,900
21/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/08/2025 3,200 -0.1 (-3.03%) 331,402 1,088.64 0 0 3,300 3,700 2,900
14/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/08/2025 3,300 0.2 (6.45%) 745,600 2,488.96 25,000 67.5 3,100 3,500 2,700
07/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700

Dữ liệu lịch sử - BSC

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