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 97,000 0 (0%) 0 0 0 0 97,000 0 0
12/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
11/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
10/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
09/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
06/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
05/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
04/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
03/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
02/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
30/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
29/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
28/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
27/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
26/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
23/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
22/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
21/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
20/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
19/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
16/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
15/01/2026 97,000 6.1 (6.71%) 7,200 641.51 0 0 90,900 97,200 84,600
14/01/2026 90,900 -0.1 (-0.11%) 13,500 1,220.97 0 0 91,000 97,300 84,700
13/01/2026 91,000 2 (2.25%) 1,000 90.8 0 0 89,000 95,200 82,800
12/01/2026 89,000 5 (5.95%) 4,300 384.44 0 0 84,000 89,800 78,200
09/01/2026 84,000 4 (5%) 500 40.8 0 0 80,000 85,600 74,400
08/01/2026 80,000 5 (6.67%) 1,500 119.31 0 0 75,000 80,200 69,800
07/01/2026 75,000 4.1 (5.78%) 1,300 96.46 0 0 70,900 75,800 66,000
06/01/2026 70,900 1.9 (2.75%) 800 56.24 0 0 69,000 73,800 64,200
05/01/2026 69,000 0 (0%) 1,000 69 0 0 69,000 73,800 64,200
31/12/2025 69,000 4 (6.15%) 4,400 302.81 0 0 65,000 69,500 60,500
30/12/2025 65,000 0 (0%) 2,500 162.1 0 0 65,000 69,500 60,500
29/12/2025 65,000 1 (1.56%) 1,400 90.5 0 0 64,000 68,400 59,600
26/12/2025 64,000 4 (6.67%) 7,500 461.48 0 0 60,000 64,200 55,800
25/12/2025 60,000 -2 (-3.23%) 1,400 86.78 0 0 62,000 66,300 57,700
24/12/2025 62,000 -3 (-4.62%) 3,300 208.04 0 0 65,000 69,500 60,500
23/12/2025 65,000 -2.9 (-4.27%) 4,500 292.45 0 0 67,900 72,600 63,200
22/12/2025 67,900 -0.1 (-0.15%) 100 6.79 0 0 68,000 72,700 63,300
19/12/2025 68,000 0 (0%) 700 47.6 0 0 68,000 72,700 63,300
18/12/2025 68,000 0.8 (1.19%) 8,700 603.98 0 0 67,200 71,900 62,500
17/12/2025 67,200 4.1 (6.5%) 1,000 65.62 0 0 63,100 67,500 58,700
16/12/2025 63,100 -4.7 (-6.93%) 4,300 271.46 0 0 67,800 72,500 63,100
15/12/2025 67,800 -5.1 (-7.%) 1,700 115.31 0 0 72,900 78,000 67,800
12/12/2025 72,900 -5.4 (-6.9%) 400 29.37 0 0 78,300 83,700 72,900
11/12/2025 78,300 3.3 (4.4%) 4,500 315.35 0 0 75,000 80,200 69,800
10/12/2025 75,000 -0.6 (-0.79%) 1,000 71.58 0 0 75,600 80,800 70,400
09/12/2025 75,600 -0.5 (-0.66%) 500 36.77 0 0 76,100 81,400 70,800
08/12/2025 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
05/12/2025 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
04/12/2025 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
03/12/2025 76,100 0.1 (0.13%) 900 65.52 0 0 76,000 81,300 70,700
02/12/2025 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
01/12/2025 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
28/11/2025 76,000 1 (1.33%) 700 53.24 0 0 75,000 80,200 69,800
27/11/2025 75,000 0 (0%) 0 0 0 0 75,000 80,200 69,800
26/11/2025 75,000 0 (0%) 200 15.15 0 0 75,000 80,200 69,800
25/11/2025 75,000 2 (2.74%) 500 37.5 99,300 7,745.4 73,000 78,100 67,900
24/11/2025 73,000 -1 (-1.35%) 300 21.9 0 0 74,000 79,100 68,900
21/11/2025 74,000 -0.5 (-0.67%) 100 7.4 0 0 74,500 79,700 69,300
20/11/2025 74,500 0 (0%) 0 0 0 0 74,500 79,700 69,300
19/11/2025 74,500 -3.7 (-4.73%) 700 52.32 0 0 78,200 83,600 72,800
18/11/2025 78,200 0.2 (0.26%) 200 15.65 0 0 78,000 83,400 72,600
17/11/2025 78,000 -2 (-2.5%) 1,300 98.81 0 0 80,000 85,600 74,400
14/11/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
13/11/2025 80,000 -1.2 (-1.48%) 200 16 0 0 81,200 86,800 75,600
12/11/2025 81,200 -3.4 (-4.02%) 100 8.12 0 0 84,600 90,500 78,700
11/11/2025 84,600 0 (0%) 0 0 0 0 84,600 90,500 78,700
10/11/2025 84,600 0 (0%) 0 0 0 0 84,600 90,500 78,700
07/11/2025 84,600 2.8 (3.42%) 100 8.46 0 0 81,800 87,500 76,100
06/11/2025 83,800 -6.2 (-6.89%) 300 26.48 0 0 90,000 96,300 83,700
05/11/2025 90,000 -4 (-4.26%) 400 35.7 0 0 94,000 100,500 87,500
04/11/2025 94,000 0 (0%) 0 0 0 0 94,000 100,500 87,500
03/11/2025 94,000 5 (5.62%) 400 35.46 0 0 89,000 95,200 82,800
31/10/2025 89,000 0 (0%) 0 0 0 0 89,000 95,200 82,800
30/10/2025 89,000 1 (1.14%) 200 17.4 0 0 88,000 94,100 81,900
29/10/2025 88,000 3.5 (4.14%) 200 17.75 0 0 84,500 90,400 78,600
28/10/2025 84,500 -5.5 (-6.11%) 100 8.45 0 0 90,000 96,300 83,700
27/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
24/10/2025 90,000 0 (0%) 100 9 0 0 90,000 96,300 83,700
23/10/2025 90,000 0 (0%) 1,400 126 0 0 90,000 96,300 83,700
22/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
21/10/2025 90,000 0 (0%) 100 9 0 0 90,000 96,300 83,700
20/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
17/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
16/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
15/10/2025 90,000 0.9 (1.01%) 800 72 0 0 89,100 95,300 82,900
14/10/2025 89,100 0 (0%) 0 0 0 0 89,100 95,300 82,900
13/10/2025 89,100 0 (0%) 0 0 0 0 89,100 95,300 82,900
10/10/2025 89,100 5.8 (6.96%) 400 35.63 0 0 83,300 89,100 77,500
09/10/2025 83,300 -6.2 (-6.93%) 100 8.33 0 0 89,500 95,700 83,300
08/10/2025 89,500 0 (0%) 1,000 88.71 0 0 89,500 95,700 83,300
07/10/2025 89,500 0 (0%) 0 0 0 0 89,500 95,700 83,300
06/10/2025 89,500 0 (0%) 5,700 510.15 0 0 89,500 95,700 83,300
03/10/2025 89,500 -0.5 (-0.56%) 200 17.4 0 0 90,000 96,300 83,700
02/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
01/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
30/09/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
29/09/2025 90,000 0 (0%) 5,600 504 0 0 90,000 96,300 83,700
26/09/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
25/09/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
24/09/2025 90,000 1 (1.12%) 6,700 602.9 0 0 89,000 95,200 82,800
23/09/2025 89,000 0 (0%) 500 44.48 0 0 89,000 95,200 82,800
22/09/2025 89,000 0 (0%) 200 17.8 0 0 89,000 95,200 82,800
19/09/2025 89,000 0 (0%) 8,800 781.22 0 0 89,000 95,200 82,800
18/09/2025 89,000 0 (0%) 1,100 97.9 0 0 89,000 95,200 82,800
17/09/2025 89,000 0 (0%) 1,800 160.2 0 0 89,000 95,200 82,800
16/09/2025 89,000 0 (0%) 5,500 489.5 0 0 89,000 95,200 82,800
15/09/2025 89,000 0 (0%) 24,200 2,153.8 0 0 89,000 95,200 82,800
12/09/2025 89,000 0 (0%) 1,900 169.1 0 0 89,000 95,200 82,800
11/09/2025 89,000 1.2 (1.37%) 1,600 142.12 0 0 87,800 93,900 81,700
10/09/2025 87,800 0.3 (0.34%) 6,900 603.78 0 0 87,500 93,600 81,400
09/09/2025 87,500 0 (0%) 2,400 210 0 0 87,500 93,600 81,400
08/09/2025 87,500 -1.5 (-1.69%) 1,300 115.22 0 0 89,000 95,200 82,800
05/09/2025 89,000 0 (0%) 4,900 436.35 0 0 89,000 95,200 82,800
04/09/2025 89,000 1 (1.14%) 800 71 0 0 88,000 94,100 81,900
03/09/2025 88,000 1 (1.15%) 4,500 395.5 0 0 87,000 93,000 81,000
29/08/2025 87,000 -0.2 (-0.23%) 200 17.41 0 0 87,200 93,300 81,100
28/08/2025 87,200 -0.6 (-0.68%) 2,300 200.13 0 0 87,800 93,900 81,700
27/08/2025 87,800 0 (0%) 0 0 0 0 87,800 93,900 81,700
26/08/2025 87,800 0.8 (0.92%) 500 43.58 0 0 87,000 93,000 81,000
25/08/2025 87,000 3 (3.57%) 1,500 129.6 0 0 84,000 89,800 78,200
22/08/2025 84,000 -1 (-1.18%) 6,200 523.27 0 0 85,000 90,900 79,100
21/08/2025 85,000 -2 (-2.3%) 4,400 382 0 0 87,000 93,000 81,000
20/08/2025 87,000 2 (2.35%) 800 68.1 0 0 85,000 90,900 79,100
19/08/2025 85,000 -0.5 (-0.58%) 100 8.5 0 0 85,500 91,400 79,600
18/08/2025 85,500 -1 (-1.16%) 800 68.7 0 0 86,500 92,500 80,500
15/08/2025 86,500 -0.5 (-0.57%) 1,200 104.21 0 0 87,000 93,000 81,000

Dữ liệu lịch sử - BSC

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