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
30/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 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%) 1,000 3.4 0 0 3,400 3,900 2,900
19/12/2025 3,500 0.4 (12.9%) 600 2.05 0 0 3,100 3,500 2,700
18/12/2025 3,200 0 (0%) 300 0.94 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 2,100 6.72 0 0 3,200 3,600 2,800
16/12/2025 3,000 -0.1 (-3.23%) 200 0.64 0 0 3,100 3,500 2,700
15/12/2025 3,100 0.1 (3.33%) 2,000 6.2 0 0 3,000 3,400 2,600
12/12/2025 3,000 0 (0%) 2 0.01 0 0 3,000 3,400 2,600
11/12/2025 3,000 -0.5 (-14.29%) 4,000 12.03 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 208 0.73 0 0 3,500 4,000 3,000
04/12/2025 3,500 0.3 (9.38%) 100 0.35 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/11/2025 3,200 -0.1 (-3.03%) 100 0.32 0 0 3,300 3,700 2,900
26/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/11/2025 3,300 -0.2 (-5.71%) 200 0.66 0 0 3,500 4,000 3,000
19/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/11/2025 3,400 0.2 (6.25%) 300 1.04 0 0 3,200 3,600 2,800
17/11/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
14/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/11/2025 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
11/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/11/2025 3,500 0 (0%) 2 0.01 0 0 3,500 4,000 3,000
04/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
03/11/2025 3,500 0 (0%) 15 0.05 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
23/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/10/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
20/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/10/2025 3,300 -0.5 (-13.16%) 4,500 15.85 0 0 3,800 4,300 3,300
16/10/2025 3,800 0 (0%) 200 0.76 0 0 3,800 4,300 3,300
15/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/10/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/10/2025 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
07/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/10/2025 3,800 -0.5 (-11.63%) 102 0.39 0 0 4,300 4,900 3,700
03/10/2025 3,700 -0.5 (-11.9%) 400 1.71 0 0 4,200 4,800 3,600
02/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/10/2025 3,900 0.1 (2.63%) 302 1.26 0 0 3,800 4,300 3,300
30/09/2025 3,800 0.1 (2.7%) 100 0.38 0 0 3,700 4,200 3,200
29/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/09/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
16/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/09/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
12/09/2025 3,700 0 (0%) 200 0.74 0 0 3,700 4,200 3,200
11/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/09/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/09/2025 3,700 0 (0%) 500 1.85 0 0 3,700 4,200 3,200
29/08/2025 3,700 0 (0%) 1 0. 0 0 3,700 4,200 3,200
28/08/2025 3,800 0.1 (2.7%) 400 1.49 0 0 3,700 4,200 3,200
27/08/2025 3,700 0.3 (8.82%) 718 2.65 0 0 3,400 3,900 2,900
26/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/08/2025 3,400 -0.3 (-8.11%) 100 0.34 0 0 3,700 4,200 3,200
22/08/2025 3,700 0.1 (2.78%) 922 3.37 0 0 3,600 4,100 3,100
21/08/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/08/2025 3,600 -0.2 (-5.26%) 1,430 5.14 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 -0.3 (-7.32%) 600 2.28 0 0 4,100 4,700 3,500
15/08/2025 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
14/08/2025 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
13/08/2025 4,400 0.1 (2.33%) 200 0.81 0 0 4,300 4,900 3,700
12/08/2025 3,800 -0.2 (-5%) 1,900 8.16 0 0 4,000 4,600 3,400
11/08/2025 4,600 0.4 (9.52%) 1,300 5.26 0 0 4,200 4,800 3,600
08/08/2025 4,100 -0.5 (-10.87%) 1,100 4.61 0 0 4,600 5,200 4,000
07/08/2025 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
06/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/08/2025 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
04/08/2025 4,400 0.4 (10%) 100 0.44 0 0 4,000 4,600 3,400
01/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/07/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/07/2025 4,000 0 (0%) 32 0.12 0 0 4,000 4,600 3,400
29/07/2025 4,000 0 (0%) 201 0.8 0 0 4,000 4,600 3,400
28/07/2025 4,000 -0.2 (-4.76%) 118 0.47 0 0 4,200 4,800 3,600
25/07/2025 4,200 0 (0%) 1,400 5.88 0 0 4,200 4,800 3,600
24/07/2025 4,200 0.1 (2.44%) 300 1.25 0 0 4,100 4,700 3,500
23/07/2025 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
22/07/2025 3,800 0.1 (2.7%) 100 0.38 0 0 3,700 4,200 3,200
21/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
15/07/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/07/2025 3,700 0.4 (12.12%) 518 1.92 0 0 3,300 3,700 2,900
11/07/2025 4,000 0.4 (11.11%) 14,000 45.5 0 0 3,600 4,100 3,100
10/07/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/07/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
08/07/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/07/2025 3,600 0.2 (5.88%) 200 0.72 0 0 3,400 3,900 2,900
04/07/2025 3,400 0 (0%) 130 0.44 0 0 3,400 3,900 2,900
03/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/07/2025 3,400 0 (0%) 10 0.03 0 0 3,400 3,900 2,900
01/07/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/06/2025 3,400 0.2 (6.25%) 100 0.34 0 0 3,200 3,600 2,800

Dữ liệu lịch sử - BSC

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