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
12/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
11/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/02/2026 3,200 0 (0%) 400 1.28 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/02/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
04/02/2026 3,100 -0.3 (-8.82%) 1,802 5.63 0 0 3,400 3,900 2,900
03/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 2 0.01 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 17 0.05 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 5 0.02 0 0 3,400 3,900 2,900
23/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/01/2026 3,400 0 (0%) 13 0.04 0 0 3,400 3,900 2,900
21/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/01/2026 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
16/01/2026 3,400 0.3 (9.68%) 100 0.34 0 0 3,100 3,500 2,700
15/01/2026 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
14/01/2026 3,100 0 (0%) 6,601 20.1 0 0 3,100 3,500 2,700
13/01/2026 3,100 0 (0%) 300 0.93 0 0 3,100 3,500 2,700
12/01/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
09/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/01/2026 3,100 0 (0%) 2,300 7.14 0 0 3,100 3,500 2,700
07/01/2026 3,100 -0.1 (-3.13%) 2,600 8.06 0 0 3,200 3,600 2,800
06/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
05/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/12/2025 3,000 -0.4 (-11.76%) 1,700 5.36 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/12/2025 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
24/12/2025 3,400 0.4 (13.33%) 100 0.34 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 300 0.9 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/12/2025 3,000 -0.2 (-6.25%) 400 1.2 0 0 3,200 3,600 2,800
17/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/12/2025 3,200 0.1 (3.23%) 5,102 16.34 0 0 3,100 3,500 2,700
12/12/2025 3,100 -0.1 (-3.13%) 10,000 31 0 0 3,200 3,600 2,800
11/12/2025 3,200 0 (0%) 1,092 3.44 0 0 3,200 3,600 2,800
10/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/12/2025 3,200 0 (0%) 10 0.03 0 0 3,200 3,600 2,800
08/12/2025 3,200 0 (0%) 400 1.28 0 0 3,200 3,600 2,800
05/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/12/2025 3,200 0 (0%) 100 0.32 0 0 3,200 3,600 2,800
03/12/2025 3,200 0 (0%) 2 0.01 0 0 3,200 3,600 2,800
02/12/2025 3,200 0.1 (3.23%) 300 0.96 0 0 3,100 3,500 2,700
01/12/2025 3,100 -0.2 (-6.06%) 800 2.48 0 0 3,300 3,700 2,900
28/11/2025 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
27/11/2025 3,100 -0.4 (-11.43%) 100 0.31 0 0 3,500 4,000 3,000
26/11/2025 3,500 0 (0%) 1 0. 0 0 3,500 4,000 3,000
25/11/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
24/11/2025 3,600 0.4 (12.5%) 1,100 3.8 0 0 3,200 3,600 2,800
21/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/11/2025 3,200 -0.2 (-5.88%) 610 1.95 0 0 3,400 3,900 2,900
14/11/2025 3,300 0.2 (6.45%) 239 0.8 0 0 3,100 3,500 2,700
13/11/2025 3,100 -0.2 (-6.06%) 550 1.71 0 0 3,300 3,700 2,900
12/11/2025 3,300 0.2 (6.45%) 130 0.43 0 0 3,100 3,500 2,700
11/11/2025 3,100 -0.2 (-6.06%) 500 1.57 0 0 3,300 3,700 2,900
10/11/2025 3,300 0.2 (6.45%) 100 0.33 0 0 3,100 3,500 2,700
07/11/2025 3,100 -0.1 (-3.13%) 2,074 6.42 0 0 3,200 3,600 2,800
06/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
05/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
03/11/2025 3,100 -0.2 (-6.06%) 9,301 29.83 0 0 3,300 3,700 2,900
31/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 2 0.01 0 0 3,300 3,700 2,900
28/10/2025 3,300 0.1 (3.13%) 200 0.65 0 0 3,200 3,600 2,800
27/10/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
24/10/2025 3,100 -0.1 (-3.13%) 7,400 23.03 0 0 3,200 3,600 2,800
23/10/2025 3,300 0 (0%) 803 2.58 0 0 3,300 3,700 2,900
22/10/2025 3,300 0.2 (6.45%) 3,100 10.1 0 0 3,100 3,500 2,700
21/10/2025 3,300 0.2 (6.45%) 1,400 4.28 0 0 3,100 3,500 2,700
20/10/2025 3,100 -0.2 (-6.06%) 3,500 11.02 0 0 3,300 3,700 2,900
17/10/2025 3,300 0 (0%) 200 0.66 0 0 3,300 3,700 2,900
16/10/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
15/10/2025 3,300 0 (0%) 1 0. 0 0 3,300 3,700 2,900
14/10/2025 3,300 0.1 (3.13%) 113 0.37 0 0 3,200 3,600 2,800
13/10/2025 3,200 -0.1 (-3.03%) 1,400 4.49 0 0 3,300 3,700 2,900
10/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/10/2025 3,300 0.1 (3.13%) 101 0.33 0 0 3,200 3,600 2,800
08/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/10/2025 3,400 0.2 (6.25%) 901 2.92 0 0 3,200 3,600 2,800
06/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/10/2025 3,100 -0.2 (-6.06%) 1,000 3.17 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 200 0.66 0 0 3,300 3,700 2,900
01/10/2025 3,300 -0.1 (-2.94%) 1,900 6.27 0 0 3,400 3,900 2,900
30/09/2025 3,500 0.2 (6.06%) 600 2.05 0 0 3,300 3,700 2,900
29/09/2025 3,300 0 (0%) 100 0.33 0 0 3,300 3,700 2,900
26/09/2025 3,300 -0.1 (-2.94%) 101 0.33 0 0 3,400 3,900 2,900
25/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/09/2025 3,400 0.2 (6.25%) 101 0.34 0 0 3,200 3,600 2,800
23/09/2025 3,300 -0.2 (-5.71%) 200 0.64 0 0 3,500 4,000 3,000
22/09/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
19/09/2025 3,400 0.3 (9.68%) 201 0.69 0 0 3,100 3,500 2,700
18/09/2025 3,100 -0.1 (-3.13%) 600 1.86 0 0 3,200 3,600 2,800
17/09/2025 3,300 0.1 (3.13%) 500 1.61 0 0 3,200 3,600 2,800
16/09/2025 3,200 0 (0%) 10,114 32.36 0 0 3,200 3,600 2,800
15/09/2025 3,200 0 (0%) 12,100 38.72 0 0 3,200 3,600 2,800
12/09/2025 3,200 0 (0%) 8,501 27.2 0 0 3,200 3,600 2,800
11/09/2025 3,200 -0.1 (-3.03%) 4,900 15.68 0 0 3,300 3,700 2,900
10/09/2025 3,300 0.1 (3.13%) 115 0.37 0 0 3,200 3,600 2,800
09/09/2025 3,300 0.1 (3.13%) 2,101 6.73 0 0 3,200 3,600 2,800
08/09/2025 3,200 0 (0%) 1,300 4.18 0 0 3,200 3,600 2,800
05/09/2025 3,300 0.1 (3.13%) 5,307 16.99 0 0 3,200 3,600 2,800
04/09/2025 3,200 -0.2 (-5.88%) 8,000 25.62 0 0 3,400 3,900 2,900
03/09/2025 3,500 0.3 (9.38%) 2,002 6.73 0 0 3,200 3,600 2,800
29/08/2025 3,300 0 (0%) 2,908 9.34 0 0 3,300 3,700 2,900
28/08/2025 3,300 0.1 (3.13%) 1,200 3.9 0 0 3,200 3,600 2,800
27/08/2025 3,300 0.2 (6.45%) 2,300 7.37 0 0 3,100 3,500 2,700
26/08/2025 3,400 0.3 (9.68%) 20,600 64.32 0 0 3,100 3,500 2,700
25/08/2025 3,100 -0.2 (-6.06%) 57,944 176.75 0 0 3,300 3,700 2,900
22/08/2025 3,400 -0.1 (-2.86%) 13,410 44.39 0 0 3,500 4,000 3,000
21/08/2025 3,500 -0.1 (-2.78%) 2,000 7.05 0 0 3,600 4,100 3,100
20/08/2025 3,600 0 (0%) 200 0.72 0 0 3,600 4,100 3,100
19/08/2025 3,600 0.2 (5.88%) 16,317 58.53 0 0 3,400 3,900 2,900
18/08/2025 3,500 0.1 (2.94%) 13,512 45.95 0 0 3,400 3,900 2,900
15/08/2025 3,400 0.1 (3.03%) 1,301 4.37 0 0 3,300 3,700 2,900
14/08/2025 3,300 -0.1 (-2.94%) 2,100 6.93 0 0 3,400 3,900 2,900
13/08/2025 3,400 0.1 (3.03%) 1,000 3.4 0 0 3,300 3,700 2,900
12/08/2025 3,300 0 (0%) 15,000 49.51 0 0 3,300 3,700 2,900

Dữ liệu lịch sử - BSC

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