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
16/02/2026 3,900 0 (0%) 0 0 0 0 3,900 0 0
13/02/2026 3,900 0.2 (5.41%) 1,603 6.19 0 0 3,700 4,200 3,200
12/02/2026 3,800 0 (0%) 1,400 5.13 0 0 3,800 4,300 3,300
11/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/02/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
09/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/02/2026 3,900 0 (0%) 20 0.08 0 0 3,900 4,400 3,400
05/02/2026 3,800 -0.1 (-2.56%) 700 2.71 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
03/02/2026 3,900 0.1 (2.63%) 700 2.71 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 7,602 28.53 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.1 (2.7%) 1,600 6.08 0 0 3,700 4,200 3,200
29/01/2026 3,800 -0.1 (-2.56%) 3,214 11.97 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/01/2026 3,900 0.1 (2.63%) 500 1.95 0 0 3,800 4,300 3,300
26/01/2026 3,600 -0.2 (-5.26%) 15,000 57.13 0 0 3,800 4,300 3,300
23/01/2026 3,700 -0.2 (-5.13%) 7,800 29.35 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/01/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
20/01/2026 3,900 0.1 (2.63%) 1,610 6.08 0 0 3,800 4,300 3,300
19/01/2026 3,900 0.1 (2.63%) 7,700 29.51 0 0 3,800 4,300 3,300
16/01/2026 3,800 -0.1 (-2.56%) 26,607 101.35 0 0 3,900 4,400 3,400
15/01/2026 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
14/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/01/2026 3,900 0 (0%) 2,700 10.43 0 0 3,900 4,400 3,400
12/01/2026 3,900 -0.1 (-2.5%) 1,100 4.29 0 0 4,000 4,600 3,400
09/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/01/2026 4,000 0 (0%) 3,000 11.9 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 2,000 8 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
05/01/2026 3,900 0 (0%) 4,826 19.13 0 0 3,900 4,400 3,400
31/12/2025 3,900 0 (0%) 600 2.35 0 0 3,900 4,400 3,400
30/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/12/2025 3,900 0 (0%) 3,500 13.7 0 0 3,900 4,400 3,400
26/12/2025 3,900 0 (0%) 1,601 6.24 0 0 3,900 4,400 3,400
25/12/2025 3,900 -0.1 (-2.5%) 1,000 3.9 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 1,100 4.4 0 0 4,000 4,600 3,400
23/12/2025 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
22/12/2025 3,800 -0.1 (-2.56%) 800 3.08 0 0 3,900 4,400 3,400
19/12/2025 3,900 0 (0%) 2,202 8.61 0 0 3,900 4,400 3,400
18/12/2025 3,900 -0.1 (-2.5%) 4,000 15.68 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/12/2025 4,000 0.1 (2.56%) 900 3.59 0 0 3,900 4,400 3,400
15/12/2025 3,900 0 (0%) 4,101 15.86 0 0 3,900 4,400 3,400
12/12/2025 3,900 -0.1 (-2.5%) 5,102 19.94 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 25,500 102 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 502 2.01 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 5,800 23.23 0 0 4,000 4,600 3,400
05/12/2025 4,000 -0.1 (-2.44%) 2,700 10.83 0 0 4,100 4,700 3,500
04/12/2025 4,100 0 (0%) 4,400 18.04 0 0 4,100 4,700 3,500
03/12/2025 4,100 0 (0%) 8,300 33.73 0 0 4,100 4,700 3,500
02/12/2025 4,100 0.1 (2.5%) 400 1.62 0 0 4,000 4,600 3,400
01/12/2025 4,000 0 (0%) 15,100 60.4 0 0 4,000 4,600 3,400
28/11/2025 4,000 0.1 (2.56%) 4,400 17.61 0 0 3,900 4,400 3,400
27/11/2025 3,900 -0.1 (-2.5%) 11,600 45.24 0 0 4,000 4,600 3,400
26/11/2025 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
25/11/2025 3,900 -0.1 (-2.5%) 14,800 57.72 0 0 4,000 4,600 3,400
24/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/11/2025 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
20/11/2025 3,900 -0.3 (-7.14%) 9,400 36.96 0 0 4,200 4,800 3,600
19/11/2025 4,000 0 (0%) 200 0.83 0 0 4,000 4,600 3,400
18/11/2025 4,000 0.1 (2.56%) 505 2.02 0 0 3,900 4,400 3,400
17/11/2025 3,900 -0.1 (-2.5%) 6,300 24.62 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 2,100 8.41 0 0 4,000 4,600 3,400
13/11/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
12/11/2025 4,000 0 (0%) 4,200 16.82 0 0 4,000 4,600 3,400
11/11/2025 4,000 0.1 (2.56%) 654 2.6 0 0 3,900 4,400 3,400
10/11/2025 4,000 0 (0%) 4,800 18.95 0 0 4,000 4,600 3,400
07/11/2025 4,100 0.1 (2.5%) 3,700 14.62 0 0 4,000 4,600 3,400
06/11/2025 4,000 -0.1 (-2.44%) 7,600 30.4 0 0 4,100 4,700 3,500
05/11/2025 4,100 0 (0%) 1,700 6.94 0 0 4,100 4,700 3,500
04/11/2025 4,100 -0.1 (-2.38%) 5,001 20.5 0 0 4,200 4,800 3,600
03/11/2025 4,200 0.1 (2.44%) 100 0.42 0 0 4,100 4,700 3,500
31/10/2025 4,100 0.1 (2.5%) 244 1. 0 0 4,000 4,600 3,400
30/10/2025 4,000 -0.1 (-2.44%) 25,200 101.28 0 0 4,100 4,700 3,500
29/10/2025 4,100 0.1 (2.5%) 5,910 24.25 0 0 4,000 4,600 3,400
28/10/2025 4,000 0 (0%) 2,700 10.73 0 0 4,000 4,600 3,400
27/10/2025 4,000 0 (0%) 9,600 38.45 0 0 4,000 4,600 3,400
24/10/2025 4,000 0 (0%) 6,000 24 0 0 4,000 4,600 3,400
23/10/2025 4,000 0 (0%) 6,100 24.4 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 4,400 17.64 0 0 4,000 4,600 3,400
21/10/2025 4,000 0 (0%) 20,700 82.8 0 0 4,000 4,600 3,400
20/10/2025 4,000 -0.1 (-2.44%) 5,000 20.11 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 2,500 10.25 0 0 4,100 4,700 3,500
16/10/2025 4,200 0.1 (2.44%) 20,602 85.48 0 0 4,100 4,700 3,500
15/10/2025 4,100 0 (0%) 2,901 11.93 0 0 4,100 4,700 3,500
14/10/2025 4,200 0 (0%) 46,800 192 0 0 4,200 4,800 3,600
13/10/2025 4,200 0.1 (2.44%) 5,600 23.31 0 0 4,100 4,700 3,500
10/10/2025 4,100 0 (0%) 49,002 200.91 0 0 4,100 4,700 3,500
09/10/2025 4,100 -0.2 (-4.65%) 17,400 71.5 0 0 4,300 4,900 3,700
08/10/2025 4,300 0.1 (2.38%) 200 0.86 0 0 4,200 4,800 3,600
07/10/2025 4,200 -0.1 (-2.33%) 3,400 14.28 0 0 4,300 4,900 3,700
06/10/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
03/10/2025 4,100 -0.3 (-6.82%) 81,000 332.24 0 0 4,400 5,000 3,800
02/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/10/2025 4,400 0.2 (4.76%) 100 0.44 0 0 4,200 4,800 3,600
30/09/2025 4,300 0 (0%) 5,700 23.95 0 0 4,300 4,900 3,700
29/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/09/2025 4,300 0 (0%) 6,500 27.95 0 0 4,300 4,900 3,700
25/09/2025 4,300 0 (0%) 4,700 20.2 0 0 4,300 4,900 3,700
24/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/09/2025 4,300 0.1 (2.38%) 900 3.85 0 0 4,200 4,800 3,600
22/09/2025 4,200 0 (0%) 4,200 17.64 0 0 4,200 4,800 3,600
19/09/2025 4,200 -0.1 (-2.33%) 31,200 131.06 0 0 4,300 4,900 3,700
18/09/2025 4,200 0 (0%) 2,200 9.45 0 0 4,200 4,800 3,600
17/09/2025 4,200 0 (0%) 3,402 14.3 0 0 4,200 4,800 3,600
16/09/2025 4,300 0 (0%) 13,900 58.92 0 0 4,300 4,900 3,700
15/09/2025 4,400 0.1 (2.33%) 21,182 90.1 0 0 4,300 4,900 3,700
12/09/2025 4,300 0 (0%) 2,500 10.75 0 0 4,300 4,900 3,700
11/09/2025 4,300 -0.1 (-2.27%) 60,100 259.43 0 0 4,400 5,000 3,800
10/09/2025 4,400 -0.1 (-2.22%) 1,300 5.72 0 0 4,500 5,100 3,900
09/09/2025 4,500 0.1 (2.27%) 932 4.15 0 0 4,400 5,000 3,800
08/09/2025 4,400 0.1 (2.33%) 28,548 125.61 0 0 4,300 4,900 3,700
05/09/2025 4,300 -0.1 (-2.27%) 18,005 77.68 0 0 4,400 5,000 3,800
04/09/2025 4,400 -0.1 (-2.22%) 14,600 64.24 0 0 4,500 5,100 3,900
03/09/2025 4,500 0 (0%) 900 4.05 0 0 4,500 5,100 3,900
29/08/2025 4,500 0 (0%) 13,302 59.86 0 0 4,500 5,100 3,900
28/08/2025 4,500 0.1 (2.27%) 700 3.15 0 0 4,400 5,000 3,800
27/08/2025 4,400 -0.1 (-2.22%) 73,800 328.1 0 0 4,500 5,100 3,900
26/08/2025 4,500 -0.1 (-2.17%) 12,200 54.47 0 0 4,600 5,200 4,000
25/08/2025 4,600 0.2 (4.55%) 800 3.68 0 0 4,400 5,000 3,800

Dữ liệu lịch sử - BSC

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