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 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/02/2026 16,000 1.7 (11.89%) 100 1.6 0 0 14,300 16,400 12,200
25/02/2026 14,300 1.8 (14.4%) 500 7.15 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/02/2026 12,500 0 (0%) 0 0 0 0 12,500 0 0
13/02/2026 12,500 -1.4 (-10.07%) 100 1.25 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/02/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
30/01/2026 13,900 -1.3 (-8.55%) 100 1.39 0 0 15,200 17,400 13,000
29/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/01/2026 15,200 0 (0%) 61 0.92 0 0 15,200 17,400 13,000
26/01/2026 15,200 1.9 (14.29%) 100 1.52 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 -2.3 (-14.74%) 100 1.33 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
20/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/01/2026 15,600 2 (14.71%) 705 11. 0 0 13,600 15,600 11,600
14/01/2026 13,600 -2.4 (-15%) 100 1.36 0 0 16,000 18,400 13,600
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/01/2026 16,000 -0.8 (-4.76%) 1,500 24.07 0 0 16,800 19,300 14,300
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
07/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/01/2026 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
05/01/2026 16,800 1.7 (11.26%) 105 1.75 0 0 15,100 17,300 12,900
31/12/2025 14,600 -1.2 (-7.59%) 400 6.04 0 0 15,800 18,100 13,500
30/12/2025 15,600 0 (0%) 400 6.31 0 0 15,600 17,900 13,300
29/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/12/2025 16,300 1.4 (9.4%) 200 3.12 0 0 14,900 17,100 12,700
25/12/2025 16,300 0 (0%) 601 8.95 0 0 16,300 18,700 13,900
24/12/2025 16,300 1 (6.54%) 148 2.37 0 0 15,300 17,500 13,100
23/12/2025 15,400 -1.4 (-8.33%) 2,561 39.16 0 0 16,800 19,300 14,300
22/12/2025 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
19/12/2025 16,300 1.5 (10.14%) 400 6.18 0 0 14,800 17,000 12,600
18/12/2025 16,300 -0.5 (-2.98%) 6,900 102.46 0 0 16,800 19,300 14,300
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/12/2025 16,800 0.5 (3.07%) 100 1.68 0 0 16,300 18,700 13,900
15/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/12/2025 16,300 1.8 (12.41%) 100 1.63 0 0 14,500 16,600 12,400
11/12/2025 14,500 -2.4 (-14.2%) 900 13.05 0 0 16,900 19,400 14,400
10/12/2025 16,900 0.5 (3.05%) 100 1.69 0 0 16,400 18,800 14,000
09/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
08/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/12/2025 16,400 0 (0%) 8 0.13 0 0 16,400 18,800 14,000
04/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
03/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
01/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
27/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
26/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/11/2025 16,400 1.1 (7.19%) 100 1.64 0 0 15,300 17,500 13,100
24/11/2025 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
21/11/2025 14,000 -1.9 (-11.95%) 700 9.8 0 0 15,900 18,200 13,600
20/11/2025 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
19/11/2025 14,800 -2.5 (-14.45%) 4,630 69.63 0 0 17,300 19,800 14,800
18/11/2025 17,000 1.7 (11.11%) 235 3.98 0 0 15,300 17,500 13,100
17/11/2025 15,200 1 (7.04%) 1,000 15.3 0 0 14,200 16,300 12,100
14/11/2025 15,200 0.1 (0.66%) 300 4.26 0 0 15,100 17,300 12,900
13/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/11/2025 15,100 1.4 (10.22%) 100 1.51 0 0 13,700 15,700 11,700
11/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/11/2025 13,700 0 (0%) 32 0.44 0 0 13,700 15,700 11,700
07/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/11/2025 13,700 0 (0%) 1 0.02 0 0 13,700 15,700 11,700
05/11/2025 13,700 -0.8 (-5.52%) 2,600 35.58 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 -0.6 (-3.97%) 2,901 42.17 0 0 15,100 17,300 12,900
31/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
30/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
29/10/2025 15,100 0 (0%) 6 0.08 0 0 15,100 17,300 12,900
28/10/2025 15,100 1.1 (7.86%) 100 1.51 0 0 14,000 16,100 11,900
27/10/2025 14,000 0.3 (2.19%) 200 2.8 0 0 13,700 15,700 11,700
24/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
23/10/2025 13,700 -0.1 (-0.72%) 6,500 89.11 0 0 13,800 15,800 11,800
22/10/2025 14,000 0 (0%) 6,700 92.24 0 0 14,000 16,100 11,900
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/10/2025 14,000 0.5 (3.7%) 100 1.4 0 0 13,500 15,500 11,500
17/10/2025 13,500 -0.6 (-4.26%) 100 1.35 0 0 14,100 16,200 12,000
16/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
15/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
14/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
13/10/2025 14,100 0 (0%) 1 0.01 0 0 14,100 16,200 12,000
10/10/2025 14,100 0 (0%) 768 10.83 0 0 14,100 16,200 12,000
09/10/2025 14,100 0 (0%) 14 0.19 0 0 14,100 16,200 12,000
08/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/10/2025 15,500 1.6 (11.51%) 900 12.67 0 0 13,900 15,900 11,900
06/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/10/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/10/2025 13,900 0.1 (0.72%) 100 1.39 0 0 13,800 15,800 11,800
01/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
30/09/2025 13,700 -0.2 (-1.44%) 1,400 19.29 0 0 13,900 15,900 11,900
29/09/2025 13,800 -0.1 (-0.72%) 700 9.72 0 0 13,900 15,900 11,900
26/09/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/09/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/09/2025 13,900 0 (0%) 3,300 45.87 0 0 13,900 15,900 11,900
23/09/2025 13,900 -1.5 (-9.74%) 100 1.39 0 0 15,400 17,700 13,100
22/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
19/09/2025 15,400 0 (0%) 100 1.54 0 0 15,400 17,700 13,100
18/09/2025 15,400 1.6 (11.59%) 100 1.54 0 0 13,800 15,800 11,800
17/09/2025 13,800 0 (0%) 1,200 16.56 0 0 13,800 15,800 11,800
16/09/2025 13,900 0.1 (0.72%) 3,100 42.79 0 0 13,800 15,800 11,800
15/09/2025 13,800 0 (0%) 3,000 41.4 0 0 13,800 15,800 11,800
12/09/2025 13,800 -0.4 (-2.82%) 101 1.39 0 0 14,200 16,300 12,100
11/09/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/09/2025 13,900 -0.3 (-2.11%) 1,300 18.41 0 0 14,200 16,300 12,100
09/09/2025 14,200 0 (0%) 1,714 24.34 0 0 14,200 16,300 12,100
08/09/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/09/2025 14,200 0.4 (2.9%) 501 7.12 0 0 13,800 15,800 11,800
04/09/2025 13,800 0 (0%) 500 6.9 0 0 13,800 15,800 11,800
03/09/2025 13,800 0 (0%) 2 0.03 0 0 13,800 15,800 11,800
29/08/2025 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,700 11,700
28/08/2025 13,700 -0.5 (-3.52%) 100 1.37 0 0 14,200 16,300 12,100

Dữ liệu lịch sử - BSC

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