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
06/02/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
05/02/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
04/02/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
03/02/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
02/02/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
30/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
29/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
28/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
27/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
26/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
23/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
22/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
21/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
20/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
19/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
16/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
15/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
14/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
13/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
12/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
09/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
08/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
07/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
06/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
05/01/2026 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
31/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
30/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
29/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
26/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
25/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
24/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
23/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
22/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
19/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
18/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
17/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
16/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
15/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
12/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
11/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
10/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
09/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
08/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
05/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
04/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
03/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
02/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
01/12/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
28/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
27/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
26/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
25/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
24/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
21/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
20/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
19/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
18/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
17/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
14/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
13/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,260 1,520
12/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
11/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
10/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
07/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
06/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
05/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
04/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
03/11/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
31/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
30/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
29/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
28/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
27/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
24/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
23/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
22/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
21/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
20/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
17/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
16/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
15/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
14/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
13/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
10/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
09/10/2025 1,890 0 (0%) 0 0 0 0 1,890 2,020 1,760
08/10/2025 1,890 0.06 (3.28%) 2,783,800 5,116.58 0 0 1,830 1,950 1,710
07/10/2025 1,830 -0.13 (-6.63%) 7,640,500 14,154.53 0 0 1,960 2,090 1,830
06/10/2025 1,960 -0.14 (-6.67%) 707,900 1,387.48 0 0 2,100 2,240 1,960
03/10/2025 2,100 -0.15 (-6.67%) 281,300 590.73 0 0 2,250 2,400 2,100
02/10/2025 2,250 -0.16 (-6.64%) 954,100 2,146.73 0 0 2,410 2,570 2,250
01/10/2025 2,410 0 (0%) 775,800 1,884.58 0 0 2,410 2,570 2,250
30/09/2025 2,410 -0.06 (-2.43%) 539,000 1,317.38 0 0 2,470 2,640 2,300
29/09/2025 2,470 -0.02 (-0.8%) 582,700 1,450.3 0 0 2,490 2,660 2,320
26/09/2025 2,490 -0.05 (-1.97%) 676,600 1,703.24 0 0 2,540 2,710 2,370
25/09/2025 2,540 -0.08 (-3.05%) 562,400 1,460.01 0 0 2,620 2,800 2,440
24/09/2025 2,620 0 (0%) 395,300 1,035.35 0 0 2,620 2,800 2,440
23/09/2025 2,620 0.17 (6.94%) 944,200 2,457.14 0 0 2,450 2,620 2,280
22/09/2025 2,450 -0.08 (-3.16%) 593,700 1,469.55 0 0 2,530 2,700 2,360
19/09/2025 2,530 -0.01 (-0.39%) 779,700 1,954.84 0 0 2,540 2,710 2,370
18/09/2025 2,540 -0.1 (-3.79%) 847,900 2,184.36 0 0 2,640 2,820 2,460
17/09/2025 2,640 -0.04 (-1.49%) 899,400 2,367.42 0 0 2,680 2,860 2,500
16/09/2025 2,680 -0.06 (-2.19%) 526,100 1,425.15 0 0 2,740 2,930 2,550
15/09/2025 2,740 0.09 (3.4%) 990,000 2,669.03 0 0 2,650 2,830 2,470
12/09/2025 2,650 0.03 (1.15%) 553,500 1,457.35 0 0 2,620 2,800 2,440
11/09/2025 2,620 -0.02 (-0.76%) 1,075,100 2,820.16 0 0 2,640 2,820 2,460
10/09/2025 2,640 0.01 (0.38%) 377,400 998.64 0 0 2,630 2,810 2,450
09/09/2025 2,630 -0.03 (-1.13%) 491,700 1,299.34 0 0 2,660 2,840 2,480
08/09/2025 2,660 -0.08 (-2.92%) 871,600 2,339.93 0 0 2,740 2,930 2,550
05/09/2025 2,740 -0.04 (-1.44%) 925,900 2,564.35 0 0 2,780 2,970 2,590
04/09/2025 2,780 -0.08 (-2.8%) 1,013,800 2,842.09 0 0 2,860 3,060 2,660
03/09/2025 2,860 0 (0%) 2,319,800 6,784.15 0 0 2,860 3,060 2,660
29/08/2025 2,860 0.18 (6.72%) 1,645,600 4,706.42 0 0 2,680 2,860 2,500
28/08/2025 2,680 0.06 (2.29%) 565,100 1,502.28 0 0 2,620 2,800 2,440
27/08/2025 2,620 0.01 (0.38%) 405,800 1,068.6 0 0 2,610 2,790 2,430
26/08/2025 2,610 0 (0%) 1,275,900 3,302.12 0 0 2,610 2,790 2,430
25/08/2025 2,610 0.03 (1.16%) 1,158,900 3,017.41 0 0 2,580 2,760 2,400
22/08/2025 2,580 -0.12 (-4.44%) 1,840,600 4,807.3 0 0 2,700 2,880 2,520
21/08/2025 2,700 -0.05 (-1.82%) 1,278,800 3,476.03 0 0 2,750 2,940 2,560
20/08/2025 2,750 -0.05 (-1.79%) 1,548,600 4,247.79 0 0 2,800 2,990 2,610
19/08/2025 2,800 0.05 (1.82%) 1,458,200 4,064.82 0 0 2,750 2,940 2,560
18/08/2025 2,750 -0.04 (-1.43%) 2,068,300 5,717.42 0 0 2,790 2,980 2,600
15/08/2025 2,790 -0.04 (-1.41%) 1,730,400 4,884.34 0 0 2,830 3,020 2,640
14/08/2025 2,830 0.03 (1.07%) 1,445,200 4,100.13 0 0 2,800 2,990 2,610
13/08/2025 2,800 0 (0%) 1,817,100 5,028.82 0 0 2,800 2,990 2,610
12/08/2025 2,800 -0.09 (-3.11%) 1,801,200 5,086.16 0 0 2,890 3,090 2,690
11/08/2025 2,890 -0.04 (-1.37%) 2,005,200 5,889.23 0 0 2,930 3,130 2,730
08/08/2025 2,930 0.19 (6.93%) 4,985,200 14,585.87 0 0 2,740 2,930 2,550
07/08/2025 2,740 0.03 (1.11%) 1,685,100 4,572.62 0 0 2,710 2,890 2,530

Dữ liệu lịch sử - BSC

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