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 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/12/2025 1,300 0 (0%) 100 0.13 0 0 1,300 1,400 1,200
25/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
22/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/12/2025 1,300 0.1 (8.33%) 304 0.39 0 0 1,200 1,300 1,100
18/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/12/2025 1,200 -0.1 (-7.69%) 211 0.25 0 0 1,300 1,400 1,200
11/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/12/2025 1,300 0.1 (8.33%) 239 0.31 0 0 1,200 1,300 1,100
04/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/11/2025 1,200 0 (0%) 1,000 1.2 0 0 1,200 1,300 1,100
27/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/11/2025 1,200 -0.1 (-7.69%) 6,000 7.2 0 0 1,300 1,400 1,200
20/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/11/2025 1,300 0 (0%) 5,090 6.61 493,900 592.68 1,300 1,400 1,200
13/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/11/2025 1,300 0 (0%) 203 0.26 0 0 1,300 1,400 1,200
06/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/10/2025 1,300 -0.1 (-7.14%) 18,400 23.92 0 0 1,400 1,600 1,200
30/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
29/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
28/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
27/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
24/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
23/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
22/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
21/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
20/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
17/10/2025 1,400 0 (0%) 5,101 7.14 0 0 1,400 1,600 1,200
16/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
15/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
14/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
13/10/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/10/2025 1,400 0 (0%) 14,702 19.91 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 1,600 0.1 (6.67%) 2,200 3.1 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 1,400 -0.1 (-6.67%) 300 0.44 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 1,500 -0.2 (-11.76%) 2,600 3.91 0 0 1,700 1,900 1,500
18/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
16/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/09/2025 1,800 -0.1 (-5.26%) 6,360 10.94 0 0 1,900 2,100 1,700
11/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
09/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/09/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/09/2025 1,900 0.2 (11.76%) 4,000 7.42 0 0 1,700 1,900 1,500
04/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/09/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/08/2025 1,800 0 (0%) 13,321 22.97 0 0 1,800 2,000 1,600
28/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
22/08/2025 1,800 0 (0%) 70 0.12 0 0 1,800 2,000 1,600
21/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
20/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
19/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
18/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
15/08/2025 1,800 0 (0%) 7,548 13.59 0 0 1,800 2,000 1,600
14/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
13/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
12/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
11/08/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
08/08/2025 2,100 0.1 (5%) 11,150 20.12 0 0 2,000 2,300 1,700
07/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/08/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
01/08/2025 2,100 -0.2 (-8.7%) 10,097 20.6 0 0 2,300 2,600 2,000
31/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/07/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
25/07/2025 2,300 -0.2 (-8%) 1,125 2.61 0 0 2,500 2,800 2,200
24/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
23/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
21/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
18/07/2025 2,500 0 (0%) 6 0.02 0 0 2,500 2,800 2,200
17/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
16/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
15/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
14/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
11/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
10/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
09/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
08/07/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200

Dữ liệu lịch sử - BSC

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