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
08/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
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 1,900 0 (0%) 0 0 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 1,900 0.2 (11.76%) 130 0.24 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 1,700 -0.2 (-10.53%) 38,400 65.28 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 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
27/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/11/2025 1,600 0 (0%) 1,200 2.04 0 0 1,600 1,800 1,400
20/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/11/2025 1,600 0.2 (14.29%) 100 0.16 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 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
06/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/10/2025 1,300 0.1 (8.33%) 200 0.26 0 0 1,200 1,300 1,100
30/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/10/2025 1,200 0 (0%) 3,000 3.6 0 0 1,200 1,300 1,100
23/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/10/2025 1,200 0.1 (9.09%) 100 0.12 0 0 1,100 1,200 1,000
16/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/10/2025 1,100 0 (0%) 4,917 5.26 0 0 1,100 1,200 1,000
09/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/09/2025 1,100 0.1 (10%) 600 0.65 0 0 1,000 1,100 900
25/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/09/2025 1,000 0 (0%) 39,900 39.9 0 0 1,000 1,100 900
11/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/09/2025 1,200 0.1 (9.09%) 14,200 14.87 0 0 1,100 1,200 1,000
04/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/08/2025 1,100 -0.1 (-8.33%) 2,100 2.31 0 0 1,200 1,300 1,100
21/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/08/2025 1,200 -0.1 (-7.69%) 100 0.12 0 0 1,300 1,400 1,200
14/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/08/2025 1,300 0.1 (8.33%) 100 0.13 0 0 1,200 1,300 1,100
07/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/08/2025 1,200 0.1 (9.09%) 200 0.24 0 0 1,100 1,200 1,000
31/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/07/2025 1,100 0.1 (10%) 1,200 1.32 0 0 1,000 1,100 900
24/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/07/2025 1,000 0 (0%) 11,115 11.11 0 0 1,000 1,100 900
10/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900

Dữ liệu lịch sử - BSC

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