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 16,400 0 (0%) 0 0 0 0 16,400 0 0
13/02/2026 16,400 1.4 (9.33%) 51,507 839.39 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 3 0.05 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 603 9.04 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 2,225 33.39 0 0 15,000 16,500 13,500
09/02/2026 15,000 0.3 (2.04%) 8,832 136.37 0 0 14,700 16,100 13,300
06/02/2026 14,700 0.7 (5%) 5,500 77.07 0 0 14,000 15,400 12,600
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
04/02/2026 14,000 0 (0%) 700 9.8 0 0 14,000 15,400 12,600
03/02/2026 14,000 -0.3 (-2.1%) 4,800 67.39 0 0 14,300 15,700 12,900
02/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/01/2026 14,300 0 (0%) 5,900 82.96 0 0 14,300 15,700 12,900
28/01/2026 14,300 -0.1 (-0.69%) 1,000 14.15 0 0 14,400 15,800 13,000
27/01/2026 14,400 0 (0%) 2,000 28.8 0 0 14,400 15,800 13,000
26/01/2026 14,400 0 (0%) 5,000 72 0 0 14,400 15,800 13,000
23/01/2026 14,400 -0.1 (-0.69%) 1,604 23.11 0 0 14,500 15,900 13,100
22/01/2026 14,500 0 (0%) 900 12.99 0 0 14,500 15,900 13,100
21/01/2026 14,500 0 (0%) 600 8.7 0 0 14,500 15,900 13,100
20/01/2026 14,500 0 (0%) 1,400 20.3 0 0 14,500 15,900 13,100
19/01/2026 14,500 -0.4 (-2.68%) 100 1.45 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 1,400 20.96 0 0 14,900 16,300 13,500
15/01/2026 14,900 0 (0%) 1,901 28.31 0 0 14,900 16,300 13,500
14/01/2026 14,900 0 (0%) 600 8.92 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 100 1.49 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.3 (2.05%) 6,300 94.56 0 0 14,600 16,000 13,200
09/01/2026 14,600 0 (0%) 800 11.68 0 0 14,600 16,000 13,200
08/01/2026 14,600 0.1 (0.69%) 700 10.19 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 800 11.6 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 600 8.71 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 1,100 15.95 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/12/2025 14,500 -0.9 (-5.84%) 1,000 14.5 0 0 15,400 16,900 13,900
24/12/2025 15,400 0 (0%) 85 1.31 0 0 15,400 16,900 13,900
23/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 20 0.31 0 0 15,400 16,900 13,900
19/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
17/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
16/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
15/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
12/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
11/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
09/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
08/12/2025 15,400 0 (0%) 402 6.17 0 0 15,400 16,900 13,900
05/12/2025 15,400 1.4 (10%) 800 11.55 0 0 14,000 15,400 12,600
04/12/2025 14,000 -1.2 (-7.89%) 3,905 55.28 0 0 15,200 16,700 13,700
03/12/2025 15,200 -0.8 (-5%) 800 12.22 0 0 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/12/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
28/11/2025 16,000 0 (0%) 3 0.05 0 0 16,000 17,600 14,400
27/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
26/11/2025 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,100 14,900
25/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/11/2025 16,500 0.7 (4.43%) 3,600 57 0 0 15,800 17,300 14,300
21/11/2025 15,800 -0.2 (-1.25%) 1,101 17.4 0 0 16,000 17,600 14,400
20/11/2025 16,000 0.3 (1.91%) 100 1.6 0 0 15,700 17,200 14,200
19/11/2025 15,700 0.3 (1.95%) 200 3.15 0 0 15,400 16,900 13,900
18/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/11/2025 15,400 0 (0%) 1,700 26.15 0 0 15,400 16,900 13,900
14/11/2025 15,400 -0.3 (-1.91%) 1,400 20.3 0 0 15,700 17,200 14,200
13/11/2025 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 16,600 13,600
12/11/2025 15,100 1.3 (9.42%) 723 10.91 0 0 13,800 15,100 12,500
11/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/11/2025 13,800 -1.2 (-8%) 151,900 2,096.27 0 0 15,000 16,500 13,500
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
03/11/2025 15,000 0 (0%) 300 4.5 0 0 15,000 16,500 13,500
31/10/2025 15,000 0 (0%) 1,500 22.6 0 0 15,000 16,500 13,500
30/10/2025 15,000 -0.2 (-1.32%) 700 10.5 0 0 15,200 16,700 13,700
29/10/2025 15,200 0 (0%) 4,800 72.96 0 0 15,200 16,700 13,700
28/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
24/10/2025 15,200 0 (0%) 4 0.06 0 0 15,200 16,700 13,700
23/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
22/10/2025 15,200 0 (0%) 2,100 31.92 0 0 15,200 16,700 13,700
21/10/2025 15,200 0 (0%) 200 3.04 0 0 15,200 16,700 13,700
20/10/2025 15,200 -0.1 (-0.65%) 1,000 15.2 0 0 15,300 16,800 13,800
17/10/2025 15,300 0 (0%) 1,000 15.36 0 0 15,300 16,800 13,800
16/10/2025 15,300 -0.2 (-1.29%) 100 1.53 0 0 15,500 17,000 14,000
15/10/2025 15,500 0 (0%) 1,500 23.25 0 0 15,500 17,000 14,000
14/10/2025 15,500 0 (0%) 3,900 60.45 0 0 15,500 17,000 14,000
13/10/2025 15,500 -0.5 (-3.13%) 800 12.52 0 0 16,000 17,600 14,400
10/10/2025 16,000 0.5 (3.23%) 600 9.35 0 0 15,500 17,000 14,000
09/10/2025 15,500 -0.1 (-0.64%) 3,200 49.48 0 0 15,600 17,100 14,100
08/10/2025 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
07/10/2025 15,600 0 (0%) 1,000 15.6 0 0 15,600 17,100 14,100
06/10/2025 15,600 0 (0%) 1,700 26.52 0 0 15,600 17,100 14,100
03/10/2025 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 17,200 14,200
02/10/2025 15,700 0 (0%) 4,100 64.01 0 0 15,700 17,200 14,200
01/10/2025 15,700 0 (0%) 1,107 17.38 0 0 15,700 17,200 14,200
30/09/2025 15,700 0 (0%) 100 1.57 0 0 15,700 17,200 14,200
29/09/2025 15,700 0.1 (0.64%) 100 1.57 0 0 15,600 17,100 14,100
26/09/2025 15,600 -1.4 (-8.24%) 200 3.1 0 0 17,000 18,700 15,300
25/09/2025 17,000 0.1 (0.59%) 4,000 68 0 0 16,900 18,500 15,300
24/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
23/09/2025 16,900 0 (0%) 3,500 59.07 0 0 16,900 18,500 15,300
22/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
19/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
18/09/2025 16,900 0 (0%) 3,000 50.7 0 0 16,900 18,500 15,300
17/09/2025 16,900 -0.1 (-0.59%) 10,000 169.93 0 0 17,000 18,700 15,300
16/09/2025 17,000 0 (0%) 2,702 45.93 0 0 17,000 18,700 15,300
15/09/2025 17,000 0 (0%) 11,300 191.8 0 0 17,000 18,700 15,300
12/09/2025 17,000 0.1 (0.59%) 15,200 255.11 0 0 16,900 18,500 15,300
11/09/2025 16,900 0 (0%) 400 6.76 0 0 16,900 18,500 15,300
10/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
09/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
08/09/2025 16,900 0 (0%) 30 0.51 0 0 16,900 18,500 15,300
05/09/2025 16,900 0.8 (4.97%) 1,501 22.82 0 0 16,100 17,700 14,500
04/09/2025 16,100 -1.1 (-6.4%) 1,670 27.94 0 0 17,200 18,900 15,500
03/09/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
29/08/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
28/08/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
27/08/2025 17,200 0 (0%) 1 0.02 0 0 17,200 18,900 15,500
26/08/2025 17,200 1.2 (7.5%) 100 1.72 0 0 16,000 17,600 14,400
25/08/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/08/2025 16,000 -0.2 (-1.23%) 100 1.6 0 0 16,200 17,800 14,600
21/08/2025 16,200 -0.5 (-2.99%) 700 11.34 0 0 16,700 18,300 15,100
20/08/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
19/08/2025 16,700 0.3 (1.83%) 4,800 79.73 0 0 16,400 18,000 14,800
18/08/2025 16,400 0 (0%) 12,100 198.35 0 0 16,400 18,000 14,800

Dữ liệu lịch sử - BSC

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