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
25/02/2026 13,000 -0.5 (-3.7%) 900 11.7 0 0 13,500 15,500 11,500
24/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/02/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,900 11,100
16/02/2026 13,000 0 (0%) 0 0 0 0 13,000 0 0
13/02/2026 13,000 0 (0%) 10 0.13 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
11/02/2026 13,000 0.3 (2.36%) 300 3.9 0 0 12,700 14,600 10,800
10/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/02/2026 12,700 0 (0%) 100 1.27 0 0 12,700 14,600 10,800
04/02/2026 12,700 -0.1 (-0.78%) 1,000 12.7 0 0 12,800 14,700 10,900
03/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/01/2026 12,800 0 (0%) 110 1.41 0 0 12,800 14,700 10,900
29/01/2026 12,800 -0.4 (-3.03%) 600 7.68 0 0 13,200 15,100 11,300
28/01/2026 13,000 -0.4 (-2.99%) 2,400 31.78 0 0 13,400 15,400 11,400
27/01/2026 13,000 -0.1 (-0.76%) 1,879 25.18 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 13,100 0.3 (2.34%) 100 1.31 0 0 12,800 14,700 10,900
22/01/2026 13,100 0.1 (0.77%) 700 8.99 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0.4 (3.17%) 200 2.6 0 0 12,600 14,400 10,800
15/01/2026 12,900 0.2 (1.57%) 400 5.05 0 0 12,700 14,600 10,800
14/01/2026 12,800 0.2 (1.59%) 503 6.38 0 0 12,600 14,400 10,800
13/01/2026 12,600 0 (0%) 102 1.29 0 0 12,600 14,400 10,800
12/01/2026 12,600 0 (0%) 701 8.83 0 0 12,600 14,400 10,800
09/01/2026 12,500 -0.1 (-0.79%) 800 10.07 0 0 12,600 14,400 10,800
08/01/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
07/01/2026 12,600 0 (0%) 102 1.28 0 0 12,600 14,400 10,800
06/01/2026 12,600 0 (0%) 15 0.19 0 0 12,600 14,400 10,800
05/01/2026 12,600 0.1 (0.8%) 200 2.52 0 0 12,500 14,300 10,700
31/12/2025 12,500 0 (0%) 203 2.54 0 0 12,500 14,300 10,700
30/12/2025 12,500 0.1 (0.81%) 200 2.5 0 0 12,400 14,200 10,600
29/12/2025 12,500 0 (0%) 5,110 63.39 0 0 12,500 14,300 10,700
26/12/2025 12,500 1.6 (14.68%) 1,500 18.74 0 0 10,900 12,500 9,300
25/12/2025 10,700 -1.8 (-14.4%) 16,000 174.17 0 0 12,500 14,300 10,700
24/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/12/2025 12,500 0 (0%) 50 0.65 0 0 12,500 14,300 10,700
18/12/2025 12,500 0.4 (3.31%) 1,000 12.5 0 0 12,100 13,900 10,300
17/12/2025 12,100 0 (0%) 50 0.52 0 0 12,100 13,900 10,300
16/12/2025 12,100 0 (0%) 2 0.02 0 0 12,100 13,900 10,300
15/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/12/2025 12,100 0 (0%) 200 2.42 0 0 12,100 13,900 10,300
10/12/2025 12,100 0 (0%) 900 10.89 0 0 12,100 13,900 10,300
09/12/2025 12,000 -0.6 (-4.76%) 895 10.8 0 0 12,600 14,400 10,800
08/12/2025 12,400 0 (0%) 1,719 21.75 0 0 12,400 14,200 10,600
05/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/12/2025 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
03/12/2025 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
02/12/2025 12,400 0 (0%) 4 0.04 0 0 12,400 14,200 10,600
01/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/11/2025 12,200 -0.2 (-1.61%) 1,868 23.14 0 0 12,400 14,200 10,600
27/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/11/2025 12,400 1.6 (14.81%) 434 5.38 0 0 10,800 12,400 9,200
25/11/2025 10,600 -1.8 (-14.52%) 3,300 35.6 0 0 12,400 14,200 10,600
24/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/11/2025 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
19/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/11/2025 12,400 0 (0%) 400 4.96 0 0 12,400 14,200 10,600
13/11/2025 10,700 -1.6 (-13.01%) 1,206 14.89 0 0 12,300 14,100 10,500
12/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
10/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/11/2025 12,500 0.5 (4.17%) 2,992 36.81 0 0 12,000 13,800 10,200
05/11/2025 12,000 0.9 (8.11%) 400 4.8 0 0 11,100 12,700 9,500
04/11/2025 12,300 1.6 (14.95%) 20,201 223.68 0 0 10,700 12,300 9,100
03/11/2025 10,700 -1 (-8.55%) 106 1.14 0 0 11,700 13,400 10,000
31/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/10/2025 11,700 0 (0%) 306 3.59 0 0 11,700 13,400 10,000
29/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/10/2025 11,900 0.4 (3.48%) 900 10.56 0 0 11,500 13,200 9,800
21/10/2025 11,500 0 (0%) 300 3.45 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/10/2025 11,100 -1.5 (-11.9%) 2,000 22.93 0 0 12,600 14,400 10,800
16/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
14/10/2025 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
13/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
10/10/2025 12,600 0 (0%) 1,100 13.86 0 0 12,600 14,400 10,800
09/10/2025 12,600 0 (0%) 29 0.37 0 0 12,600 14,400 10,800
08/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
07/10/2025 12,600 0 (0%) 32 0.4 0 0 12,600 14,400 10,800
06/10/2025 12,600 0 (0%) 300 3.78 0 0 12,600 14,400 10,800
03/10/2025 12,600 0 (0%) 2,000 25.2 0 0 12,600 14,400 10,800
02/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/10/2025 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
30/09/2025 12,600 0 (0%) 61 0.81 0 0 12,600 14,400 10,800
29/09/2025 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
26/09/2025 13,700 1.4 (11.38%) 501 6.3 0 0 12,300 14,100 10,500
25/09/2025 12,300 -0.5 (-3.91%) 365 4.49 0 0 12,800 14,700 10,900
24/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/09/2025 12,800 0 (0%) 500 6.4 0 0 12,800 14,700 10,900
22/09/2025 12,500 -0.5 (-3.85%) 312 4.01 0 0 13,000 14,900 11,100
19/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/09/2025 13,000 0.7 (5.69%) 100 1.3 0 0 12,300 14,100 10,500
17/09/2025 12,300 -1.3 (-9.56%) 100 1.23 0 0 13,600 15,600 11,600
16/09/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/09/2025 13,500 0 (0%) 1,802 24.42 0 0 13,500 15,500 11,500
12/09/2025 13,500 0 (0%) 1,400 18.9 0 0 13,500 15,500 11,500
11/09/2025 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
10/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/09/2025 13,500 0 (0%) 225 3.03 0 0 13,500 15,500 11,500
08/09/2025 13,500 0 (0%) 100 1.35 0 0 13,500 15,500 11,500
05/09/2025 13,500 0 (0%) 111 1.5 0 0 13,500 15,500 11,500
04/09/2025 13,200 1.1 (9.09%) 1,908 25.85 0 0 12,100 13,900 10,300
03/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
29/08/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
28/08/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
27/08/2025 12,100 0.1 (0.83%) 200 2.42 0 0 12,000 13,800 10,200
26/08/2025 12,000 -0.9 (-6.98%) 100 1.2 0 0 12,900 14,800 11,000
25/08/2025 12,900 0 (0%) 1,300 16.77 0 0 12,900 14,800 11,000

Dữ liệu lịch sử - BSC

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