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
23/02/2026 12,800 -0.2 (-1.54%) 200 2.56 0 0 13,000 14,300 11,700
16/02/2026 13,000 0 (0%) 0 0 0 0 13,000 0 0
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/02/2026 13,000 0.5 (4%) 253 3.22 0 0 12,500 13,700 11,300
11/02/2026 12,500 -0.5 (-3.85%) 3,417 41.84 0 0 13,000 14,300 11,700
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/02/2026 13,000 0 (0%) 38 0.49 0 0 13,000 14,300 11,700
05/02/2026 13,000 0 (0%) 2,110 27.6 0 0 13,000 14,300 11,700
04/02/2026 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 3,400 45.23 0 0 13,000 14,300 11,700
02/02/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/01/2026 13,000 0.2 (1.56%) 3,001 38.98 0 0 12,800 14,000 11,600
28/01/2026 12,800 -0.6 (-4.48%) 700 8.96 0 0 13,400 14,700 12,100
27/01/2026 13,400 0 (0%) 3,010 40.3 0 0 13,400 14,700 12,100
26/01/2026 13,400 0.7 (5.51%) 3,342 44.57 0 0 12,700 13,900 11,500
23/01/2026 12,700 -0.3 (-2.31%) 700 9.06 0 0 13,000 14,300 11,700
22/01/2026 13,000 0 (0%) 1,401 18.38 0 0 13,000 14,300 11,700
21/01/2026 13,000 0.2 (1.56%) 600 7.76 0 0 12,800 14,000 11,600
20/01/2026 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.5 (-3.85%) 1,713 21.63 0 0 13,000 14,300 11,700
16/01/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/01/2026 13,000 0.6 (4.84%) 370 4.81 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
08/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
07/01/2026 12,400 0 (0%) 1,050 13.01 0 0 12,400 13,600 11,200
06/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/01/2026 12,400 -0.2 (-1.59%) 700 8.4 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 1,600 19.26 0 0 12,600 13,800 11,400
30/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
29/12/2025 12,600 -0.1 (-0.79%) 300 3.78 0 0 12,700 13,900 11,500
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/12/2025 12,700 0 (0%) 300 3.8 0 0 12,700 13,900 11,500
24/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
19/12/2025 12,700 0.5 (4.1%) 200 2.47 0 0 12,200 13,400 11,000
18/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
17/12/2025 12,200 -0.2 (-1.61%) 600 7.42 0 0 12,400 13,600 11,200
16/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
15/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/12/2025 12,400 0 (0%) 200 2.48 0 0 12,400 13,600 11,200
10/12/2025 12,400 0 (0%) 3 0.03 0 0 12,400 13,600 11,200
09/12/2025 12,400 0 (0%) 50 0.62 0 0 12,400 13,600 11,200
08/12/2025 12,400 0 (0%) 400 4.96 0 0 12,400 13,600 11,200
05/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/12/2025 12,400 -0.3 (-2.36%) 500 6.29 0 0 12,700 13,900 11,500
03/12/2025 12,700 0.8 (6.72%) 178 2.2 0 0 11,900 13,000 10,800
02/12/2025 11,900 0.2 (1.71%) 300 3.57 0 0 11,700 12,800 10,600
01/12/2025 11,700 -0.7 (-5.65%) 710 8.49 0 0 12,400 13,600 11,200
28/11/2025 12,400 -0.4 (-3.13%) 300 3.72 0 0 12,800 14,000 11,600
27/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
26/11/2025 12,800 0.1 (0.79%) 1,600 20.41 0 0 12,700 13,900 11,500
25/11/2025 12,700 0.5 (4.1%) 1,100 13.37 0 0 12,200 13,400 11,000
24/11/2025 12,200 -0.6 (-4.69%) 1,800 22.38 0 0 12,800 14,000 11,600
21/11/2025 12,800 0 (0%) 800 10.24 0 0 12,800 14,000 11,600
20/11/2025 12,800 0.8 (6.67%) 100 1.28 0 0 12,000 13,200 10,800
19/11/2025 12,000 -0.6 (-4.76%) 5,600 67.26 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 1,100 13.86 0 0 12,600 13,800 11,400
13/11/2025 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 13,700 11,300
12/11/2025 12,500 0 (0%) 19 0.23 0 0 12,500 13,700 11,300
11/11/2025 12,500 -0.4 (-3.1%) 710 8.88 0 0 12,900 14,100 11,700
10/11/2025 12,900 0.7 (5.74%) 100 1.29 0 0 12,200 13,400 11,000
07/11/2025 12,200 0 (0%) 4 0.05 0 0 12,200 13,400 11,000
06/11/2025 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/11/2025 12,200 -0.8 (-6.15%) 1,016 12.4 0 0 13,000 14,300 11,700
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
31/10/2025 13,000 0 (0%) 434 5.63 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 0.4 (3.17%) 100 1.3 0 0 12,600 13,800 11,400
28/10/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/10/2025 12,600 0 (0%) 501 6.31 0 0 12,600 13,800 11,400
24/10/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
23/10/2025 12,600 0.1 (0.8%) 800 10.07 0 0 12,500 13,700 11,300
22/10/2025 12,500 0.2 (1.63%) 2,900 36.25 0 0 12,300 13,500 11,100
21/10/2025 12,300 -0.5 (-3.91%) 2,200 26.67 0 0 12,800 14,000 11,600
20/10/2025 12,800 0 (0%) 7 0.09 0 0 12,800 14,000 11,600
17/10/2025 12,800 0.7 (5.79%) 100 1.28 0 0 12,100 13,300 10,900
16/10/2025 12,100 -0.1 (-0.82%) 4,500 52.01 0 0 12,200 13,400 11,000
15/10/2025 12,200 0 (0%) 44 0.54 0 0 12,200 13,400 11,000
14/10/2025 12,200 -0.6 (-4.69%) 800 9.8 0 0 12,800 14,000 11,600
13/10/2025 12,800 -0.2 (-1.54%) 900 11.52 0 0 13,000 14,300 11,700
10/10/2025 13,000 0 (0%) 45 0.53 0 0 13,000 14,300 11,700
09/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/10/2025 13,000 0.2 (1.56%) 1,910 24.83 0 0 12,800 14,000 11,600
07/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
06/10/2025 12,800 0 (0%) 2 0.03 0 0 12,800 14,000 11,600
03/10/2025 12,800 0.2 (1.59%) 1,000 11.99 0 0 12,600 13,800 11,400
02/10/2025 12,600 -0.8 (-5.97%) 500 6.3 0 0 13,400 14,700 12,100
01/10/2025 13,400 0 (0%) 1 0.01 0 0 13,400 14,700 12,100
30/09/2025 13,400 0.9 (7.2%) 450 5.99 0 0 12,500 13,700 11,300
29/09/2025 12,500 0.4 (3.31%) 2,100 25.86 0 0 12,100 13,300 10,900
26/09/2025 12,100 -0.1 (-0.82%) 301 3.64 0 0 12,200 13,400 11,000
25/09/2025 12,200 -0.8 (-6.15%) 200 2.51 0 0 13,000 14,300 11,700
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/09/2025 13,000 0 (0%) 705 8.69 0 0 13,000 14,300 11,700
22/09/2025 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,300 11,700
19/09/2025 13,000 0 (0%) 3,400 44.18 0 0 13,000 14,300 11,700
18/09/2025 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,300 11,700
17/09/2025 13,000 0 (0%) 2,300 29.9 0 0 13,000 14,300 11,700
16/09/2025 13,000 0.1 (0.78%) 800 10.39 0 0 12,900 14,100 11,700
15/09/2025 12,900 0 (0%) 200 2.58 0 0 12,900 14,100 11,700
12/09/2025 12,900 0.3 (2.38%) 300 3.88 0 0 12,600 13,800 11,400
11/09/2025 12,600 0 (0%) 241 3.14 0 0 12,600 13,800 11,400
10/09/2025 12,600 -0.6 (-4.55%) 122 1.54 0 0 13,200 14,500 11,900
09/09/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/09/2025 13,200 0 (0%) 600 7.92 0 0 13,200 14,500 11,900
05/09/2025 13,200 0.1 (0.76%) 106 1.4 0 0 13,100 14,400 11,800
04/09/2025 13,100 0.1 (0.77%) 3,100 40.3 0 0 13,000 14,300 11,700
03/09/2025 13,000 0 (0%) 1,300 16.9 0 0 13,000 14,300 11,700
29/08/2025 13,000 0.4 (3.17%) 124 1.6 0 0 12,600 13,800 11,400
28/08/2025 12,600 0 (0%) 2,710 34.15 0 0 12,600 13,800 11,400
27/08/2025 12,600 -0.4 (-3.08%) 7,530 95.55 0 0 13,000 14,300 11,700
26/08/2025 13,000 0 (0%) 1,204 15.65 0 0 13,000 14,300 11,700
25/08/2025 13,000 0 (0%) 3,200 41.6 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