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
06/02/2026 10,000 -1 (-9.09%) 900 9 0 0 11,000 12,100 9,900
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/02/2026 11,000 0 (0%) 204 2.24 0 0 11,000 12,100 9,900
03/02/2026 11,000 1 (10%) 1,000 10.92 0 0 10,000 11,000 9,000
02/02/2026 10,000 0 (0%) 551 5.51 0 0 10,000 11,000 9,000
30/01/2026 10,000 0.5 (5.26%) 217 2.17 0 0 9,500 10,400 8,600
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/01/2026 9,500 -0.5 (-5%) 738 7.03 0 0 10,000 11,000 9,000
27/01/2026 10,000 0.3 (3.09%) 1,058 10.47 0 0 9,700 10,600 8,800
26/01/2026 9,700 -1 (-9.35%) 2,531 24.78 0 0 10,700 11,700 9,700
23/01/2026 10,700 0 (0%) 1,202 13.11 0 0 10,700 11,700 9,700
22/01/2026 10,700 0.9 (9.18%) 1,185 12.68 0 0 9,800 10,700 8,900
21/01/2026 9,800 0.5 (5.38%) 9,432 93.01 0 0 9,300 10,200 8,400
20/01/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
19/01/2026 9,300 0 (0%) 12 0.11 0 0 9,300 10,200 8,400
16/01/2026 9,300 0 (0%) 51 0.47 0 0 9,300 10,200 8,400
15/01/2026 9,300 0 (0%) 92 0.82 0 0 9,300 10,200 8,400
14/01/2026 9,300 0 (0%) 534 4.96 0 0 9,300 10,200 8,400
13/01/2026 9,300 0 (0%) 504 4.69 0 0 9,300 10,200 8,400
12/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/01/2026 9,300 0 (0%) 60 0.53 0 0 9,300 10,200 8,400
08/01/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
07/01/2026 9,300 0 (0%) 529 4.92 0 0 9,300 10,200 8,400
06/01/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,200 8,400
05/01/2026 9,300 0 (0%) 1,900 17.67 0 0 9,300 10,200 8,400
31/12/2025 9,300 0 (0%) 1,826 16.98 0 0 9,300 10,200 8,400
30/12/2025 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,200 8,400
29/12/2025 9,300 0 (0%) 1,109 10.31 0 0 9,300 10,200 8,400
26/12/2025 9,300 0.3 (3.33%) 6,221 57.78 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 1,400 12.6 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 14 0.13 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 3,221 28.98 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 1,006 9.05 0 0 9,000 9,900 8,100
09/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 20 0.18 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 12 0.1 0 0 9,000 9,900 8,100
04/12/2025 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
03/12/2025 9,000 0.8 (9.76%) 3,862 34.74 0 0 8,200 9,000 7,400
02/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
01/12/2025 8,200 0 (0%) 12 0.1 0 0 8,200 9,000 7,400
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/11/2025 8,200 0 (0%) 42 0.33 0 0 8,200 9,000 7,400
25/11/2025 8,200 0 (0%) 100 0.82 0 0 8,200 9,000 7,400
24/11/2025 8,200 0 (0%) 66 0.51 0 0 8,200 9,000 7,400
21/11/2025 8,200 0 (0%) 1,874 15.37 0 0 8,200 9,000 7,400
20/11/2025 8,200 -0.8 (-8.89%) 102 0.84 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.8 (9.76%) 169 1.43 0 0 8,200 9,000 7,400
18/11/2025 8,200 -0.6 (-6.82%) 200 1.64 0 0 8,800 9,600 8,000
17/11/2025 8,800 0.6 (7.32%) 410 3.42 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
12/11/2025 8,200 0 (0%) 3,868 31.72 0 0 8,200 9,000 7,400
11/11/2025 8,200 0 (0%) 144 1.18 0 0 8,200 9,000 7,400
10/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/11/2025 8,200 0 (0%) 1,800 14.76 0 0 8,200 9,000 7,400
06/11/2025 8,200 0 (0%) 505 4.14 0 0 8,200 9,000 7,400
05/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
04/11/2025 8,200 0 (0%) 845 6.93 0 0 8,200 9,000 7,400
03/11/2025 8,200 0 (0%) 2,021 16.57 0 0 8,200 9,000 7,400
31/10/2025 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
30/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
29/10/2025 8,200 0 (0%) 20 0.16 0 0 8,200 9,000 7,400
28/10/2025 8,200 0.1 (1.23%) 3,700 30.34 0 0 8,100 8,900 7,300
27/10/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.7 (-7.95%) 152 1.23 0 0 8,800 9,600 8,000
23/10/2025 8,800 0.8 (10%) 6,401 53.74 0 0 8,000 8,800 7,200
22/10/2025 8,000 -0.2 (-2.44%) 1,002 8.04 0 0 8,200 9,000 7,400
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
20/10/2025 8,200 -0.6 (-6.82%) 1,600 13.32 0 0 8,800 9,600 8,000
17/10/2025 8,800 0 (0%) 20 0.18 0 0 8,800 9,600 8,000
16/10/2025 8,800 0.8 (10%) 3,300 26.48 0 0 8,000 8,800 7,200
15/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/10/2025 8,000 0 (0%) 204 1.64 0 0 8,000 8,800 7,200
13/10/2025 8,000 0 (0%) 1,007 8.06 0 0 8,000 8,800 7,200
10/10/2025 8,000 0 (0%) 61 0.45 0 0 8,000 8,800 7,200
09/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
08/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
07/10/2025 8,000 0 (0%) 40 0.32 0 0 8,000 8,800 7,200
06/10/2025 8,000 -0.5 (-5.88%) 578 4.62 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.1 (-1.16%) 1,500 12.75 0 0 8,600 9,400 7,800
02/10/2025 8,600 0 (0%) 71 0.57 0 0 8,600 9,400 7,800
01/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
30/09/2025 8,600 0 (0%) 550 4.51 0 0 8,600 9,400 7,800
29/09/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
26/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
25/09/2025 8,600 0.7 (8.86%) 985 7.97 0 0 7,900 8,600 7,200
24/09/2025 7,900 -0.8 (-9.2%) 2,600 20.66 0 0 8,700 9,500 7,900
23/09/2025 8,700 0 (0%) 46 0.39 0 0 8,700 9,500 7,900
22/09/2025 8,700 0 (0%) 74 0.64 0 0 8,700 9,500 7,900
19/09/2025 8,700 0 (0%) 40 0.35 171,864 1,357.73 8,700 9,500 7,900
18/09/2025 8,700 -0.5 (-5.43%) 100 0.87 0 0 9,200 10,100 8,300
17/09/2025 9,200 0 (0%) 20 0.17 0 0 9,200 10,100 8,300
16/09/2025 9,200 0 (0%) 6,246 57.46 0 0 9,200 10,100 8,300
15/09/2025 9,200 -0.1 (-1.08%) 3,311 30.65 0 0 9,300 10,200 8,400
12/09/2025 9,300 0 (0%) 1,100 10.23 0 0 9,300 10,200 8,400
11/09/2025 9,300 0 (0%) 201 1.87 0 0 9,300 10,200 8,400
10/09/2025 9,300 0.8 (9.41%) 1,000 9.28 0 0 8,500 9,300 7,700
09/09/2025 8,500 0 (0%) 66 0.56 0 0 8,500 9,300 7,700
08/09/2025 8,500 0 (0%) 286 2.41 0 0 8,500 9,300 7,700
05/09/2025 8,500 0 (0%) 2,700 22.95 0 0 8,500 9,300 7,700
04/09/2025 8,500 0 (0%) 578 4.97 0 0 8,500 9,300 7,700
03/09/2025 8,500 -0.6 (-6.59%) 241 2.12 0 0 9,100 10,000 8,200
29/08/2025 9,100 0.4 (4.6%) 4,488 37.54 0 0 8,700 9,500 7,900
28/08/2025 8,700 0 (0%) 9 0.08 0 0 8,700 9,500 7,900
27/08/2025 8,700 0.6 (7.41%) 1,909 16.61 0 0 8,100 8,900 7,300
26/08/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/08/2025 8,100 0.2 (2.53%) 806 6.53 0 0 7,900 8,600 7,200
22/08/2025 7,900 -0.7 (-8.14%) 612 4.97 0 0 8,600 9,400 7,800
21/08/2025 8,600 0 (0%) 510 4.39 0 0 8,600 9,400 7,800
20/08/2025 8,600 0 (0%) 1,600 13.76 0 0 8,600 9,400 7,800
19/08/2025 8,600 -0.4 (-4.44%) 1,805 15.27 0 0 9,000 9,900 8,100
18/08/2025 9,000 0 (0%) 50 0.41 0 0 9,000 9,900 8,100
15/08/2025 9,000 0 (0%) 5 0.05 0 0 9,000 9,900 8,100
14/08/2025 9,000 0 (0%) 1,943 16.69 0 0 9,000 9,900 8,100
13/08/2025 9,000 0 (0%) 2,500 22.5 0 0 9,000 9,900 8,100
12/08/2025 9,000 -0.4 (-4.26%) 400 3.66 0 0 9,400 10,300 8,500
11/08/2025 9,400 0 (0%) 938 8.79 0 0 9,400 10,300 8,500
08/08/2025 9,400 0 (0%) 5,000 46.9 0 0 9,400 10,300 8,500
07/08/2025 9,400 0.2 (2.17%) 2,610 23.65 0 0 9,200 10,100 8,300
06/08/2025 9,200 -0.1 (-1.08%) 5,100 44.11 0 0 9,300 10,200 8,400

Dữ liệu lịch sử - BSC

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