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
26/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/02/2026 1,000 0 (0%) 0 0 0 0 1,000 0 0
13/02/2026 1,000 -0.1 (-9.09%) 492,732 516.02 0 0 1,100 1,200 1,000
12/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/02/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/02/2026 1,100 -0.1 (-8.33%) 618,254 681.57 0 0 1,200 1,300 1,100
05/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/01/2026 1,200 0 (0%) 282,170 340.42 0 0 1,200 1,300 1,100
29/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/01/2026 1,200 -0.1 (-7.69%) 515,025 650.47 0 0 1,300 1,400 1,200
22/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
21/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
19/01/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/01/2026 1,300 0.1 (8.33%) 1,018,339 1,323.63 0 0 1,200 1,300 1,100
15/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
13/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/01/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/01/2026 1,200 0.1 (9.09%) 2,183,277 2,616.72 0 0 1,100 1,200 1,000
08/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,100 -0.1 (-8.33%) 1,550,282 1,708.45 0 0 1,200 1,300 1,100
25/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/12/2025 1,200 -0.1 (-7.69%) 1,202,275 1,470.06 0 0 1,300 1,400 1,200
18/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/12/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/12/2025 1,300 -0.1 (-7.14%) 1,191,233 1,551.25 0 0 1,400 1,500 1,300
11/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
09/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/12/2025 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
05/12/2025 1,400 -0.1 (-6.67%) 3,492,431 4,950.94 0 0 1,500 1,600 1,400
04/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/12/2025 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/11/2025 1,500 -0.1 (-6.25%) 296,766 445.15 0 0 1,600 1,700 1,500
27/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
26/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
21/11/2025 1,600 -0.1 (-5.88%) 249,121 398.59 0 0 1,700 1,800 1,600
20/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
19/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
14/11/2025 1,700 -0.1 (-5.56%) 184,429 313.53 0 0 1,800 1,900 1,700
13/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
12/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/11/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
07/11/2025 1,800 -0.1 (-5.26%) 325,821 586.48 0 0 1,900 2,000 1,800
06/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
05/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
04/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
03/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,000 1,800
31/10/2025 1,900 -0.2 (-9.52%) 763,945 1,454.84 0 0 2,100 2,300 1,900
30/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
29/10/2025 2,100 0 (0%) 733,745 1,509.36 0 0 2,100 2,300 1,900
28/10/2025 2,100 0 (0%) 132,700 277.26 0 0 2,100 2,300 1,900
27/10/2025 2,100 0 (0%) 34,471 73.27 0 0 2,100 2,300 1,900
24/10/2025 2,100 0 (0%) 72,419 149.01 0 0 2,100 2,300 1,900
23/10/2025 2,100 0 (0%) 111,971 235.13 0 0 2,100 2,300 1,900
22/10/2025 2,100 0 (0%) 138,320 290.19 0 0 2,100 2,300 1,900
21/10/2025 2,100 0 (0%) 264,171 537.7 0 0 2,100 2,300 1,900
20/10/2025 2,100 -0.1 (-4.55%) 609,035 1,247. 0 0 2,200 2,400 2,000
17/10/2025 2,200 0 (0%) 310,541 684.51 0 0 2,200 2,400 2,000
16/10/2025 2,200 -0.1 (-4.35%) 99,005 219.55 0 0 2,300 2,500 2,100
15/10/2025 2,300 0.1 (4.55%) 92,004 203.66 0 0 2,200 2,400 2,000
14/10/2025 2,200 -0.1 (-4.35%) 665,283 1,474.24 0 0 2,300 2,500 2,100
13/10/2025 2,300 0 (0%) 107,941 247.83 0 0 2,300 2,500 2,100
10/10/2025 2,300 0.1 (4.55%) 412,840 945.47 0 0 2,200 2,400 2,000
09/10/2025 2,200 -0.1 (-4.35%) 844,437 1,943.02 0 0 2,300 2,500 2,100
08/10/2025 2,300 -0.1 (-4.17%) 704,418 1,677.43 0 0 2,400 2,600 2,200
07/10/2025 2,400 -0.1 (-4%) 249,884 623.76 0 0 2,500 2,700 2,300
06/10/2025 2,500 0 (0%) 206,410 517.13 0 0 2,500 2,700 2,300
03/10/2025 2,500 0 (0%) 158,925 396.92 0 0 2,500 2,700 2,300
02/10/2025 2,500 0 (0%) 435,861 1,089.53 0 0 2,500 2,700 2,300
01/10/2025 2,500 -0.1 (-3.85%) 572,401 1,433.45 0 0 2,600 2,800 2,400
30/09/2025 2,600 0 (0%) 241,600 619.05 0 0 2,600 2,800 2,400
29/09/2025 2,600 -0.1 (-3.7%) 202,909 527.89 0 0 2,700 2,900 2,500
26/09/2025 2,700 0.1 (3.85%) 189,856 494.06 0 0 2,600 2,800 2,400
25/09/2025 2,600 0 (0%) 73,854 192.76 0 0 2,600 2,800 2,400
24/09/2025 2,600 0 (0%) 49,463 130.38 0 0 2,600 2,800 2,400
23/09/2025 2,600 -0.1 (-3.7%) 132,435 344.75 0 0 2,700 2,900 2,500
22/09/2025 2,700 0 (0%) 729,906 1,898.06 0 0 2,700 2,900 2,500
19/09/2025 2,700 0 (0%) 199,107 521.09 0 0 2,700 2,900 2,500
18/09/2025 2,700 0.1 (3.85%) 62,691 167.5 0 0 2,600 2,800 2,400
17/09/2025 2,600 0 (0%) 75,551 200.95 0 0 2,600 2,800 2,400
16/09/2025 2,600 -0.1 (-3.7%) 132,188 345.93 0 0 2,700 2,900 2,500
15/09/2025 2,700 0.1 (3.85%) 132,129 352.21 0 0 2,600 2,800 2,400
12/09/2025 2,600 -0.1 (-3.7%) 167,830 439.77 0 0 2,700 2,900 2,500
11/09/2025 2,700 0 (0%) 356,762 934.41 0 0 2,700 2,900 2,500
10/09/2025 2,700 0 (0%) 545,945 1,469.05 0 0 2,700 2,900 2,500
09/09/2025 2,700 0 (0%) 45,304 120.06 0 0 2,700 2,900 2,500
08/09/2025 2,700 0 (0%) 306,963 824.02 0 0 2,700 2,900 2,500
05/09/2025 2,700 0 (0%) 321,108 867.16 0 0 2,700 2,900 2,500
04/09/2025 2,700 -0.1 (-3.57%) 131,569 356.08 0 0 2,800 3,000 2,600
03/09/2025 2,800 0.1 (3.7%) 354,250 958.15 0 0 2,700 2,900 2,500
29/08/2025 2,700 0 (0%) 306,753 828.69 0 0 2,700 2,900 2,500
28/08/2025 2,700 -0.1 (-3.57%) 593,628 1,597.07 0 0 2,800 3,000 2,600
27/08/2025 2,800 0.1 (3.7%) 550,631 1,488.21 0 0 2,700 2,900 2,500
26/08/2025 2,700 0 (0%) 472,922 1,265.71 0 0 2,700 2,900 2,500

Dữ liệu lịch sử - BSC

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