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 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
05/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
04/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/01/2026 9,500 0 (0%) 0 0 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 (0%) 0 0 0 0 9,500 10,400 8,600
27/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
20/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
12/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/12/2025 9,500 0 (0%) 50,000 475 0 0 9,500 10,400 8,600
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
12/12/2025 9,500 0.3 (3.26%) 80,000 759.98 0 0 9,200 10,100 8,300
11/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
02/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
01/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
28/11/2025 9,200 0.2 (2.22%) 85,000 782 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 0.2 (2.27%) 165,500 1,499.5 0 0 8,800 9,600 8,000
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
19/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/11/2025 8,800 -0.3 (-3.3%) 207,600 1,832.98 0 0 9,100 10,000 8,200
13/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
12/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/11/2025 9,100 0 (0%) 9 0.07 0 0 9,100 10,000 8,200
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
29/10/2025 9,100 -0.5 (-5.21%) 200 1.83 0 0 9,600 10,500 8,700
28/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
27/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
24/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
22/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
21/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
20/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
17/10/2025 9,600 0.2 (2.13%) 306 2.72 0 0 9,400 10,300 8,500
16/10/2025 9,400 0.7 (8.05%) 400 3.53 0 0 8,700 9,500 7,900
15/10/2025 8,700 0.6 (7.41%) 7,400 56.32 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.9 (-10%) 700 5.67 0 0 9,000 9,900 8,100
13/10/2025 9,000 0.8 (9.76%) 7,100 53.34 0 0 8,200 9,000 7,400
10/10/2025 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,200 6,800
09/10/2025 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 7,900 6,500
08/10/2025 7,200 -0.8 (-10%) 11,400 82.15 0 0 8,000 8,800 7,200
07/10/2025 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 8,900 7,300
06/10/2025 8,100 -0.9 (-10%) 1,800 14.58 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/09/2025 9,000 0.8 (9.76%) 10,800 90.13 0 0 8,200 9,000 7,400
29/09/2025 8,200 -0.8 (-8.89%) 800 6.56 0 0 9,000 9,900 8,100
26/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/09/2025 9,000 0 (0%) 400 3.6 0 0 9,000 9,900 8,100
24/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/09/2025 9,000 -0.3 (-3.23%) 500 4.5 0 0 9,300 10,200 8,400
22/09/2025 9,300 0.7 (8.14%) 6,600 55.43 0 0 8,600 9,400 7,800
19/09/2025 8,600 0 (0%) 1,100 9.46 0 0 8,600 9,400 7,800
18/09/2025 8,600 -0.9 (-9.47%) 3,000 26.33 0 0 9,500 10,400 8,600
17/09/2025 9,500 -1 (-9.52%) 3,000 28.5 0 0 10,500 11,500 9,500
16/09/2025 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
15/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/09/2025 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
10/09/2025 10,500 0.1 (0.96%) 1,700 17.97 0 0 10,400 11,400 9,400
09/09/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
08/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
05/09/2025 10,400 0 (0%) 700 7.28 0 0 10,400 11,400 9,400
04/09/2025 10,400 0 (0%) 108 1.12 0 0 10,400 11,400 9,400
03/09/2025 10,400 -1.1 (-9.57%) 400 4.16 0 0 11,500 12,600 10,400
29/08/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
28/08/2025 11,500 -1.1 (-8.73%) 400 4.93 0 0 12,600 13,800 11,400
27/08/2025 12,600 -1.4 (-10%) 600 7.56 0 0 14,000 15,400 12,600
26/08/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
25/08/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
22/08/2025 14,000 -0.2 (-1.41%) 100 1.4 0 0 14,200 15,600 12,800
21/08/2025 14,200 -1.5 (-9.55%) 1,000 14.36 0 0 15,700 17,200 14,200
20/08/2025 15,700 0 (0%) 300 4.71 0 0 15,700 17,200 14,200
19/08/2025 15,700 0 (0%) 65 1.02 0 0 15,700 17,200 14,200
18/08/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
15/08/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
14/08/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
13/08/2025 15,700 -0.5 (-3.09%) 100 1.57 0 0 16,200 17,800 14,600
12/08/2025 16,200 0 (0%) 524 8.55 0 0 16,200 17,800 14,600

Dữ liệu lịch sử - BSC

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