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
30/01/2026 2,100 0.2 (10.53%) 210,218 441.43 0 0 1,900 2,100 1,700
29/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
27/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/01/2026 1,900 0.2 (11.76%) 348,419 660.93 0 0 1,700 1,900 1,500
22/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
20/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/01/2026 1,700 0.2 (13.33%) 142,061 241.49 0 0 1,500 1,700 1,300
15/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/01/2026 1,600 0.2 (14.29%) 117,403 177.97 0 0 1,400 1,600 1,200
08/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/01/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
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 1,400 0 (0%) 34,800 47.88 0 0 1,400 1,600 1,200
25/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/12/2025 1,400 0 (0%) 12,800 17.92 0 0 1,400 1,600 1,200
18/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
16/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/12/2025 1,400 0 (0%) 5,700 7.98 0 0 1,400 1,600 1,200
11/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/12/2025 1,400 0 (0%) 11,800 16.52 0 0 1,400 1,600 1,200
04/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
02/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
01/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/11/2025 1,400 0.1 (7.69%) 45,031 61.04 0 0 1,300 1,400 1,200
27/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/11/2025 1,400 0 (0%) 28,700 37.58 0 0 1,400 1,600 1,200
20/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
19/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
18/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/11/2025 1,400 0 (0%) 24,320 34.05 0 0 1,400 1,600 1,200
13/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/11/2025 1,400 0 (0%) 46,351 64.88 0 0 1,400 1,600 1,200
06/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
05/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
04/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
31/10/2025 1,400 0 (0%) 62,500 87.5 0 0 1,400 1,600 1,200
30/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/10/2025 1,400 0 (0%) 19,300 27.02 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 1,500 0 (0%) 47,300 66.65 0 0 1,500 1,700 1,300
16/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
14/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/10/2025 1,500 -0.1 (-6.25%) 123,402 188.79 0 0 1,600 1,800 1,400
09/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
07/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
06/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/10/2025 1,600 0 (0%) 11,500 18.4 0 0 1,600 1,800 1,400
02/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/10/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
30/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/09/2025 1,600 0 (0%) 86,746 138.76 0 0 1,600 1,800 1,400
25/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/09/2025 1,600 0 (0%) 43,017 68.83 0 0 1,600 1,800 1,400
18/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/09/2025 1,700 0.1 (6.25%) 84,400 138.48 0 0 1,600 1,800 1,400
11/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/09/2025 1,700 0.1 (6.25%) 141,308 228.42 0 0 1,600 1,800 1,400
04/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
29/08/2025 1,600 0 (0%) 87,247 139.55 0 0 1,600 1,800 1,400
28/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
22/08/2025 1,600 0 (0%) 51,400 82.33 0 0 1,600 1,800 1,400
21/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
20/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/08/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/08/2025 1,700 0 (0%) 146,825 238.08 0 0 1,700 1,900 1,500
14/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/08/2025 1,700 0 (0%) 132,447 223.6 0 0 1,700 1,900 1,500
07/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/08/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
01/08/2025 1,700 -0.1 (-5.56%) 60,300 103.71 0 0 1,800 2,000 1,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐI CHỢ “CHỨNG” TUẦN GIÁP TẾT: SOI CỔ - CHỌN GIÁ TỐT?| CHỨNG AND CHILL
Liên kết nhanh