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
13/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/02/2026 3,900 -0.3 (-7.14%) 1,000 4.08 0 0 4,200 4,800 3,600
11/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/02/2026 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
03/02/2026 3,700 -0.4 (-9.76%) 100 0.37 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/01/2026 4,100 0 (0%) 8 0.03 0 0 4,100 4,700 3,500
28/01/2026 4,100 0 (0%) 202 0.83 0 0 4,100 4,700 3,500
27/01/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 5,000 3,800
26/01/2026 4,200 -0.4 (-8.7%) 3,900 17.14 0 0 4,600 5,200 4,000
23/01/2026 4,600 -0.7 (-13.21%) 3,502 16.12 0 0 5,300 6,000 4,600
22/01/2026 5,300 -0.9 (-14.52%) 400 2.12 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 10 0.06 0 0 6,200 7,100 5,300
20/01/2026 6,000 0.6 (11.11%) 5,942 36.6 0 0 5,400 6,200 4,600
19/01/2026 5,400 0.7 (14.89%) 2,999 16.17 0 0 4,700 5,400 4,000
16/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/01/2026 4,600 0.1 (2.22%) 300 1.4 0 0 4,500 5,100 3,900
12/01/2026 4,600 0.6 (15%) 4,000 18.19 0 0 4,000 4,600 3,400
09/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/12/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
26/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/12/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
24/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/12/2025 4,100 0 (0%) 99 0.4 0 0 4,100 4,700 3,500
22/12/2025 4,100 0 (0%) 400 1.64 0 0 4,100 4,700 3,500
19/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
16/12/2025 4,100 -0.6 (-12.77%) 100 0.41 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,500 0 (0%) 2,800 13.14 0 0 4,500 5,100 3,900
09/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/12/2025 4,500 0.3 (7.14%) 101 0.45 0 0 4,200 4,800 3,600
05/12/2025 4,200 0 (0%) 300 1.26 0 0 4,200 4,800 3,600
04/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
03/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
02/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
26/11/2025 4,000 -0.3 (-6.98%) 2,600 10.84 0 0 4,300 4,900 3,700
25/11/2025 4,300 -0.4 (-8.51%) 100 0.43 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
21/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/11/2025 4,700 0.6 (14.63%) 5,401 25.38 0 0 4,100 4,700 3,500
19/11/2025 4,100 -0.6 (-12.77%) 200 0.82 0 0 4,700 5,400 4,000
18/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/11/2025 4,700 0.6 (14.63%) 1,300 6.08 0 0 4,100 4,700 3,500
14/11/2025 5,000 0.4 (8.7%) 4,300 17.51 0 0 4,600 5,200 4,000
13/11/2025 4,600 -0.1 (-2.13%) 801 3.69 0 0 4,700 5,400 4,000
12/11/2025 4,600 -0.1 (-2.13%) 200 0.93 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/11/2025 4,700 -0.8 (-14.55%) 3,700 17.39 0 0 5,500 6,300 4,700
05/11/2025 5,500 -0.9 (-14.06%) 300 1.65 0 0 6,400 7,300 5,500
04/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
31/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/10/2025 6,400 0.8 (14.29%) 1,800 11.5 0 0 5,600 6,400 4,800
14/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/10/2025 5,600 0.7 (14.29%) 700 3.92 0 0 4,900 5,600 4,200
10/10/2025 4,900 -0.8 (-14.04%) 200 0.98 0 0 5,700 6,500 4,900
09/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/10/2025 6,300 -0.2 (-3.08%) 1,100 6.23 0 0 6,500 7,400 5,600
02/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
01/10/2025 6,500 0.2 (3.17%) 200 1.3 0 0 6,300 7,200 5,400
30/09/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,600 0 (0%) 600 3.76 0 0 6,600 7,500 5,700
24/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/09/2025 6,500 0.5 (8.33%) 300 1.99 0 0 6,000 6,900 5,100
18/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
12/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/09/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
08/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100

Dữ liệu lịch sử - BSC

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