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
27/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
24/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/02/2026 12,400 0 (0%) 0 0 0 0 12,400 0 0
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/02/2026 12,400 -0.8 (-6.06%) 600 7.44 0 0 13,200 14,500 11,900
05/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
04/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
02/02/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
30/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 14,500 11,900
28/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
27/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
21/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
19/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/01/2026 13,200 0.9 (7.32%) 1,000 13.44 0 0 12,300 13,500 11,100
15/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
14/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
13/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
12/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/01/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/01/2026 12,300 -0.6 (-4.65%) 4,200 51.66 0 0 12,900 14,100 11,700
07/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
06/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
31/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
26/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
25/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
23/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
22/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
19/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
18/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
17/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
16/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
15/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
28/11/2025 12,900 -0.3 (-2.27%) 200 2.58 0 0 13,200 14,500 11,900
27/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
26/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/11/2025 13,200 0 (0%) 4,000 52.8 0 0 13,200 14,500 11,900
21/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
20/11/2025 13,200 0 (0%) 4 0.05 0 0 13,200 14,500 11,900
19/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
18/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
17/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
14/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
12/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
11/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/11/2025 13,200 0 (0%) 200 2.64 0 0 13,200 14,500 11,900
07/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
06/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 14,500 11,900
04/11/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
03/11/2025 13,200 0 (0%) 203 2.68 0 0 13,200 14,500 11,900
31/10/2025 13,200 0.2 (1.54%) 200 2.62 0 0 13,000 14,300 11,700
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2025 13,000 1.1 (9.24%) 174 2.26 0 0 11,900 13,000 10,800
28/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
27/10/2025 11,900 1 (9.17%) 100 1.19 0 0 10,900 11,900 9,900
24/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
23/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
22/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
20/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
16/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
14/10/2025 10,900 -1.1 (-9.17%) 800 8.74 0 0 12,000 13,200 10,800
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/10/2025 12,000 0.3 (2.56%) 100 1.2 0 0 11,700 12,800 10,600
08/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
07/10/2025 11,700 0 (0%) 2 0.02 0 0 11,700 12,800 10,600
06/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
03/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
02/10/2025 11,700 0 (0%) 2 0.02 0 0 11,700 12,800 10,600
01/10/2025 11,700 0 (0%) 33 0.39 0 0 11,700 12,800 10,600
30/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
26/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
25/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
24/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/09/2025 11,700 0 (0%) 2 0.02 0 0 11,700 12,800 10,600
19/09/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/09/2025 11,700 0 (0%) 100 1.17 0 0 11,700 12,800 10,600
17/09/2025 11,700 -1.3 (-10%) 108 1.28 0 0 13,000 14,300 11,700
16/09/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
15/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/09/2025 13,000 0 (0%) 813 10.56 0 0 13,000 14,300 11,700
11/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/09/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
09/09/2025 13,000 0 (0%) 1,002 13.03 0 0 13,000 14,300 11,700
08/09/2025 13,000 0 (0%) 1,900 24.7 0 0 13,000 14,300 11,700
05/09/2025 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,300 11,700
04/09/2025 13,000 0 (0%) 1,808 23.51 0 0 13,000 14,300 11,700
03/09/2025 13,000 0 (0%) 1,310 17.03 0 0 13,000 14,300 11,700
29/08/2025 13,000 0 (0%) 300 3.9 0 0 13,000 14,300 11,700
28/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700

Dữ liệu lịch sử - BSC

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