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 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/12/2025 2,000 -0.3 (-13.04%) 400 0.8 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,300 -0.3 (-11.54%) 300 0.69 0 0 2,600 2,900 2,300
04/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/11/2025 2,600 -0.4 (-13.33%) 400 1.04 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 (0%) 0 0 0 0 3,000 3,400 2,600
23/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/10/2025 3,000 0 (0%) 0 0 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%) 0 0 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%) 0 0 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 3,000 0 (0%) 0 0 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 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
18/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/09/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
04/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/08/2025 3,000 -0.4 (-11.76%) 3,200 9.6 0 0 3,400 3,900 2,900
21/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/08/2025 3,400 -0.6 (-15%) 100 0.34 0 0 4,000 4,600 3,400
14/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/08/2025 4,000 -0.7 (-14.89%) 4,100 16.41 0 0 4,700 5,400 4,000
07/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/08/2025 4,700 -0.8 (-14.55%) 2,200 10.34 0 0 5,500 6,300 4,700
31/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/07/2025 5,500 -0.9 (-14.06%) 701 3.86 0 0 6,400 7,300 5,500
24/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500

Dữ liệu lịch sử - BSC

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