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
24/02/2026 3,000 0 (0%) 0 0 0 0 3,000 0 0
23/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/02/2026 3,100 0 (0%) 0 0 0 0 3,100 0 0
13/02/2026 3,100 0.1 (3.33%) 69,969 209.98 0 0 3,000 3,400 2,600
12/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/02/2026 3,000 -0.2 (-6.25%) 125,857 377.98 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/01/2026 3,200 -0.2 (-5.88%) 102,607 326.14 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,300 0.1 (3.13%) 82,234 277.14 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/01/2026 3,100 0.1 (3.33%) 160,120 509.92 0 0 3,000 3,400 2,600
15/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/01/2026 3,000 0 (0%) 263,108 778.49 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
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 3,000 -0.1 (-3.23%) 20,405 61.27 0 0 3,100 3,500 2,700
25/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
23/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/12/2025 3,100 0 (0%) 35,700 110.68 0 0 3,100 3,500 2,700
18/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/12/2025 3,100 -0.1 (-3.13%) 40,402 125.65 0 0 3,200 3,600 2,800
11/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/12/2025 3,200 0.1 (3.23%) 42,000 133.57 0 0 3,100 3,500 2,700
04/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
02/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
28/11/2025 3,100 0 (0%) 13,800 42.89 0 0 3,100 3,500 2,700
27/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
25/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
24/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/11/2025 3,100 0 (0%) 43,943 136.56 0 0 3,100 3,500 2,700
20/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
18/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/11/2025 3,100 -0.2 (-6.06%) 143,800 450.05 0 0 3,300 3,700 2,900
13/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/11/2025 3,100 -0.2 (-6.06%) 203,322 662.12 0 0 3,300 3,700 2,900
06/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
31/10/2025 3,300 0.4 (13.79%) 245,221 807.27 0 0 2,900 3,300 2,500
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/10/2025 2,900 -0.1 (-3.33%) 162,599 473.91 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 3,100 -0.1 (-3.13%) 369,550 1,108.73 0 0 3,200 3,600 2,800
16/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
13/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/10/2025 3,300 -0.1 (-2.94%) 356,851 1,135.59 0 0 3,400 3,900 2,900
09/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
06/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/10/2025 3,400 -0.1 (-2.86%) 57,300 192.78 0 0 3,500 4,000 3,000
02/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
30/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/09/2025 3,400 0.1 (3.03%) 191,202 664.04 0 0 3,300 3,700 2,900
25/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/09/2025 3,400 0 (0%) 47,201 157.97 0 0 3,400 3,900 2,900
18/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/09/2025 3,400 -0.1 (-2.86%) 76,424 261.82 0 0 3,500 4,000 3,000
11/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/09/2025 3,400 -0.1 (-2.86%) 79,890 277.67 0 0 3,500 4,000 3,000
04/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
29/08/2025 3,400 -0.1 (-2.86%) 277,772 971.86 0 0 3,500 4,000 3,000
28/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
26/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
25/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000

Dữ liệu lịch sử - BSC

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