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
05/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
04/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
27/02/2026 1,800 0.2 (12.5%) 187,901 298.56 0 0 1,600 1,800 1,400
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/02/2026 1,600 0 (0%) 0 0 0 0 1,600 0 0
13/02/2026 1,600 0.2 (14.29%) 132,375 208.95 0 0 1,400 1,600 1,200
12/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/02/2026 1,400 0.1 (7.69%) 198,177 276.34 0 0 1,300 1,400 1,200
05/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/01/2026 1,300 0.1 (8.33%) 269,509 350.04 0 0 1,200 1,300 1,100
29/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/01/2026 1,200 0.1 (9.09%) 440,404 509.54 0 0 1,100 1,200 1,000
22/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/01/2026 1,100 0.1 (10%) 137,013 150.5 0 0 1,000 1,100 900
15/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/01/2026 1,100 0.1 (10%) 198,110 207.04 0 0 1,000 1,100 900
08/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/12/2025 1,000 0 (0%) 198,104 198.08 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 1,000 0 (0%) 180,900 178.02 0 0 1,000 1,100 900
18/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/12/2025 900 -0.1 (-10%) 133,105 129.35 0 0 1,000 1,100 900
11/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/12/2025 1,000 0.1 (11.11%) 203,302 201.09 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 1,000 0.1 (11.11%) 160,926 146.44 0 0 900 1,000 800
27/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
25/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
21/11/2025 1,000 0.1 (11.11%) 63,620 57.66 0 0 900 1,000 800
20/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
19/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
18/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/11/2025 1,000 0 (0%) 112,794 101.68 0 0 1,000 1,100 900
13/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/11/2025 900 -0.1 (-10%) 199,903 194.82 0 0 1,000 1,100 900
06/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/10/2025 1,000 -0.1 (-9.09%) 212,088 212.28 0 0 1,100 1,200 1,000
30/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/10/2025 1,100 0 (0%) 388,805 414.32 0 0 1,100 1,200 1,000
23/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
21/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
20/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/10/2025 1,100 -0.1 (-8.33%) 78,102 86.22 0 0 1,200 1,300 1,100
16/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/10/2025 1,300 -0.1 (-7.14%) 24,801 29.91 0 0 1,400 1,600 1,200
09/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
08/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
03/10/2025 1,400 -0.1 (-6.67%) 78,227 108.3 0 0 1,500 1,700 1,300
02/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
01/10/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
29/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/09/2025 1,500 0 (0%) 4,600 7.04 0 0 1,500 1,700 1,300
25/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
22/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/09/2025 1,400 -0.1 (-6.67%) 3,630 5.33 0 0 1,500 1,700 1,300
18/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
17/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
15/09/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/09/2025 1,800 0.2 (12.5%) 13,434 20.46 0 0 1,600 1,800 1,400
11/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/09/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/09/2025 1,600 -0.1 (-5.88%) 143,312 229.62 0 0 1,700 1,900 1,500

Dữ liệu lịch sử - BSC

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