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 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,900 0.5 (14.71%) 7,205 21.55 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
11/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/12/2025 3,000 0 (0%) 0 0 2,696,124 7,279.53 3,000 3,400 2,600
04/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/11/2025 3,000 0 (0%) 901 2.66 0 0 3,000 3,400 2,600
27/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/11/2025 3,000 0 (0%) 0 0 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 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/11/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/10/2025 3,000 0 (0%) 0 0 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 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/10/2025 2,900 -0.1 (-3.33%) 1,200 3.48 0 0 3,000 3,400 2,600
16/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/10/2025 3,000 0 (0%) 7,000 21 0 0 3,000 3,400 2,600
09/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/10/2025 3,000 0 (0%) 500 1.5 0 0 3,000 3,400 2,600
02/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/09/2025 2,900 -0.1 (-3.33%) 8,500 25.25 0 0 3,000 3,400 2,600
25/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/09/2025 2,900 0.1 (3.57%) 20,000 59.5 0 0 2,800 3,200 2,400
18/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/09/2025 2,800 -0.4 (-12.5%) 100 0.28 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 3,200 0.1 (3.23%) 700 2.24 0 0 3,100 3,500 2,700
04/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/08/2025 3,100 -0.2 (-6.06%) 4,101 12.64 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 3,300 -0.5 (-13.16%) 1,127 3.72 0 0 3,800 4,300 3,300
21/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
19/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
18/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/08/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/08/2025 3,800 0.3 (8.57%) 100 0.38 0 0 3,500 4,000 3,000
07/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
31/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/07/2025 3,400 0 (0%) 1,200 4.15 0 0 3,400 3,900 2,900
24/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/07/2025 3,400 -0.1 (-2.86%) 1,060 3.6 0 0 3,500 4,000 3,000
17/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/07/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/07/2025 3,300 -0.5 (-13.16%) 300 1.06 0 0 3,800 4,300 3,300
10/07/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/07/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/07/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/07/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300

Dữ liệu lịch sử - BSC

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