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 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
11/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
10/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
09/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
06/02/2026 35,000 1 (2.94%) 200 7 0 0 34,000 37,400 30,600
05/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
04/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
03/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
30/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
29/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/01/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
27/01/2026 34,000 0 (0%) 63 2.14 0 0 34,000 37,400 30,600
26/01/2026 34,000 0 (0%) 5 0.17 0 0 34,000 37,400 30,600
23/01/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
22/01/2026 34,000 -1 (-2.86%) 500 17.03 0 0 35,000 38,500 31,500
21/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/01/2026 35,000 1.5 (4.48%) 600 21 0 0 33,500 36,800 30,200
19/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
16/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
15/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
14/01/2026 33,500 0 (0%) 1,001 34.02 0 0 33,500 36,800 30,200
13/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
12/01/2026 33,500 0 (0%) 100 3.35 0 0 33,500 36,800 30,200
09/01/2026 33,500 0 (0%) 105 3.52 0 0 33,500 36,800 30,200
08/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
07/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
06/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
05/01/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 37,400 30,600
31/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
30/12/2025 34,000 0.5 (1.49%) 100 3.4 0 0 33,500 36,800 30,200
29/12/2025 33,500 -0.5 (-1.47%) 200 6.7 0 0 34,000 37,400 30,600
26/12/2025 34,000 0 (0%) 500 17 0 0 34,000 37,400 30,600
25/12/2025 34,000 -0.8 (-2.3%) 305 10.52 0 0 34,800 38,200 31,400
24/12/2025 34,800 -0.5 (-1.42%) 701 24.64 0 0 35,300 38,800 31,800
23/12/2025 37,300 -0.4 (-1.06%) 612 22.83 0 0 37,700 41,400 34,000
22/12/2025 37,700 -0.1 (-0.26%) 1,777 66.88 0 0 37,800 41,500 34,100
19/12/2025 37,800 0.3 (0.8%) 507 19.11 0 0 37,500 41,200 33,800
18/12/2025 37,500 -0.5 (-1.32%) 300 11.45 0 0 38,000 41,800 34,200
17/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
16/12/2025 38,000 0.9 (2.43%) 1,605 59.99 0 0 37,100 40,800 33,400
15/12/2025 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/12/2025 37,100 -0.1 (-0.27%) 300 11.13 0 0 37,200 40,900 33,500
11/12/2025 37,200 -0.1 (-0.27%) 400 14.72 0 0 37,300 41,000 33,600
10/12/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
09/12/2025 37,300 3.2 (9.38%) 200 7.46 0 0 34,100 37,500 30,700
08/12/2025 34,100 -2.8 (-7.59%) 2,302 83.07 0 0 36,900 40,500 33,300
05/12/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
04/12/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
03/12/2025 36,900 0 (0%) 101 3.73 0 0 36,900 40,500 33,300
02/12/2025 36,900 1.9 (5.43%) 200 7.38 0 0 35,000 38,500 31,500
01/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/11/2025 35,000 0 (0%) 1,000 35 0 0 35,000 38,500 31,500
25/11/2025 35,000 -0.8 (-2.23%) 100 3.5 0 0 35,800 39,300 32,300
24/11/2025 35,800 -0.2 (-0.56%) 1,000 35.82 0 0 36,000 39,600 32,400
21/11/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
20/11/2025 36,000 0 (0%) 1,900 61.92 0 0 36,000 39,600 32,400
19/11/2025 36,000 0 (0%) 1 0.04 0 0 36,000 39,600 32,400
18/11/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
17/11/2025 36,000 0 (0%) 100 3.6 0 0 36,000 39,600 32,400
14/11/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
13/11/2025 36,000 0.6 (1.69%) 600 21.6 0 0 35,400 38,900 31,900
12/11/2025 35,400 -2.6 (-6.84%) 1,089 41.42 0 0 38,000 41,800 34,200
11/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
10/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
06/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
05/11/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
04/11/2025 38,000 0 (0%) 1 0.04 0 0 38,000 41,800 34,200
03/11/2025 38,000 0 (0%) 2 0.07 0 0 38,000 41,800 34,200
31/10/2025 38,000 0 (0%) 2 0.08 0 0 38,000 41,800 34,200
30/10/2025 38,000 1.5 (4.11%) 100 3.8 0 0 36,500 40,100 32,900
29/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
28/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
27/10/2025 36,500 0 (0%) 2 0.07 0 0 36,500 40,100 32,900
24/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
23/10/2025 36,500 0 (0%) 100 3.65 0 0 36,500 40,100 32,900
22/10/2025 36,500 -0.5 (-1.35%) 100 3.65 0 0 37,000 40,700 33,300
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
20/10/2025 37,000 0 (0%) 37 1.39 0 0 37,000 40,700 33,300
17/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
16/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
15/10/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
14/10/2025 37,000 0.9 (2.49%) 2,200 81.38 0 0 36,100 39,700 32,500
13/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
10/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
09/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
08/10/2025 36,100 0 (0%) 4 0.14 0 0 36,100 39,700 32,500
07/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
06/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
03/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
02/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
01/10/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
30/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
29/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
26/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
25/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
24/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
23/09/2025 36,100 0 (0%) 200 7.22 0 0 36,100 39,700 32,500
22/09/2025 36,100 0 (0%) 20 0.72 0 0 36,100 39,700 32,500
19/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
18/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
17/09/2025 36,100 0 (0%) 0 0 0 0 36,100 39,700 32,500
16/09/2025 36,100 0.1 (0.28%) 200 7.21 0 0 36,000 39,600 32,400
15/09/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
12/09/2025 36,000 0 (0%) 2 0.07 0 0 36,000 39,600 32,400
11/09/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
10/09/2025 36,000 0 (0%) 100 3.6 0 0 36,000 39,600 32,400
09/09/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
08/09/2025 36,000 0.5 (1.41%) 200 7.2 0 0 35,500 39,000 32,000
05/09/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
04/09/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
03/09/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
29/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
28/08/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
27/08/2025 35,500 -3.5 (-8.97%) 100 3.55 0 0 39,000 42,900 35,100
26/08/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
25/08/2025 39,000 1.3 (3.45%) 1,000 39 0 0 37,700 41,400 34,000
22/08/2025 37,700 0 (0%) 715 26.93 0 0 37,700 41,400 34,000
21/08/2025 37,700 0 (0%) 0 0 0 0 37,700 41,400 34,000
20/08/2025 37,700 0 (0%) 0 0 0 0 37,700 41,400 34,000
19/08/2025 37,700 0 (0%) 11 0.4 0 0 37,700 41,400 34,000
18/08/2025 37,700 0.2 (0.53%) 5,400 203.52 0 0 37,500 41,200 33,800
15/08/2025 37,500 1 (2.74%) 100 3.75 0 0 36,500 40,100 32,900

Dữ liệu lịch sử - BSC

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