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 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
05/02/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
04/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 9,950 8,650
03/02/2026 9,300 0 (0%) 100 0.93 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.15 (-1.59%) 1,100 10.25 0 0 9,450 10,100 8,790
30/01/2026 9,450 -0.15 (-1.56%) 300 2.85 0 0 9,600 10,250 8,930
29/01/2026 9,600 -0.2 (-2.04%) 4,200 38.45 0 0 9,800 10,450 9,120
28/01/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 10,250 8,930
27/01/2026 9,600 -0.1 (-1.03%) 200 1.93 0 0 9,700 10,350 9,030
26/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,450 9,120
23/01/2026 9,800 -0.1 (-1.01%) 400 3.92 0 0 9,900 10,550 9,210
22/01/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,350 9,030
21/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
20/01/2026 9,700 -0.2 (-2.02%) 400 3.89 0 0 9,900 10,550 9,210
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
14/01/2026 9,900 0.05 (0.51%) 300 2.97 0 0 9,850 10,500 9,170
13/01/2026 9,850 0.26 (2.71%) 1,100 10.82 0 0 9,590 10,250 8,920
12/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
09/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
08/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
07/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
06/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
05/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
31/12/2025 9,590 0.19 (2.02%) 100 0.96 0 0 9,400 10,050 8,750
30/12/2025 9,400 0.39 (4.33%) 200 1.86 0 0 9,010 9,640 8,380
29/12/2025 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
26/12/2025 9,010 -0.64 (-6.63%) 100 0.9 0 0 9,650 10,300 8,980
25/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
24/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
23/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
22/12/2025 9,650 0 (0%) 500 4.83 0 0 9,650 10,300 8,980
19/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
18/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
17/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
16/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
15/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
12/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
11/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
10/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
09/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
08/12/2025 9,650 0.15 (1.58%) 300 2.91 0 0 9,500 10,150 8,840
05/12/2025 9,500 0.1 (1.06%) 200 1.91 0 0 9,400 10,050 8,750
04/12/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,050 8,750
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
25/11/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,150 8,840
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
20/11/2025 9,500 0.1 (1.06%) 1,300 12.34 0 0 9,400 10,050 8,750
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
18/11/2025 9,400 -0.01 (-0.11%) 2,000 18.8 0 0 9,410 10,050 8,760
17/11/2025 9,410 -0.58 (-5.81%) 3,400 33.17 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
13/11/2025 9,990 0.14 (1.42%) 100 1. 0 0 9,850 10,500 9,170
12/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
11/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
10/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
07/11/2025 9,850 -0.65 (-6.19%) 2,900 28.54 0 0 10,500 11,200 9,770
06/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
05/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
04/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
03/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
31/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
30/10/2025 10,500 0 (0%) 33,000 344.39 0 0 10,500 11,200 9,770
29/10/2025 10,500 0.65 (6.6%) 300 3.14 0 0 9,850 10,500 9,170
28/10/2025 9,850 0 (0%) 4,500 44.33 0 0 9,850 10,500 9,170
27/10/2025 9,850 0.64 (6.95%) 700 6.57 0 0 9,210 9,850 8,570
24/10/2025 9,210 -0.59 (-6.02%) 400 3.68 0 0 9,800 10,450 9,120
23/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
22/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
21/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
20/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
17/10/2025 9,800 -0.4 (-3.92%) 100 0.98 0 0 10,200 10,900 9,490
16/10/2025 10,200 0.47 (4.83%) 11,600 113.53 0 0 9,730 10,400 9,050
15/10/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
14/10/2025 9,730 0.2 (2.1%) 2,200 21.03 0 0 9,530 10,150 8,870
13/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
10/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
09/10/2025 9,530 -0.2 (-2.06%) 1,000 9.53 0 0 9,730 10,400 9,050
08/10/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
07/10/2025 9,730 0 (0%) 3,900 37.95 0 0 9,730 10,400 9,050
06/10/2025 9,730 0 (0%) 100 0.97 0 0 9,730 10,400 9,050
03/10/2025 9,730 0.2 (2.1%) 100 0.97 0 0 9,530 10,150 8,870
02/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
01/10/2025 9,530 -0.3 (-3.05%) 400 3.86 0 0 9,830 10,500 9,150
30/09/2025 9,830 -0.05 (-0.51%) 800 7.7 0 0 9,880 10,550 9,190
29/09/2025 9,880 0.28 (2.92%) 300 2.96 0 0 9,600 10,250 8,930
26/09/2025 9,600 0 (0%) 100 0.96 0 0 9,600 10,250 8,930
25/09/2025 9,600 -0.08 (-0.83%) 100 0.96 0 0 9,680 10,350 9,010
24/09/2025 9,680 0 (0%) 200 1.94 0 0 9,680 10,350 9,010
23/09/2025 9,680 0.03 (0.31%) 300 2.89 0 0 9,650 10,300 8,980
22/09/2025 9,650 0.02 (0.21%) 500 4.81 0 0 9,630 10,300 8,960
19/09/2025 9,630 -0.05 (-0.52%) 6,600 63.88 0 0 9,680 10,350 9,010
18/09/2025 9,680 -0.2 (-2.02%) 1,100 10.73 0 0 9,880 10,550 9,190
17/09/2025 9,880 0.03 (0.3%) 1,100 10.84 0 0 9,850 10,500 9,170
16/09/2025 9,850 0.06 (0.61%) 2,300 22.55 0 0 9,790 10,450 9,110
15/09/2025 9,790 0 (0%) 2,100 20.56 0 0 9,790 10,450 9,110
12/09/2025 9,790 0.29 (3.05%) 400 3.83 0 0 9,500 10,150 8,840
11/09/2025 9,500 0 (0%) 300 2.85 0 0 9,500 10,150 8,840
10/09/2025 9,500 0.2 (2.15%) 900 8.49 0 0 9,300 9,950 8,650
09/09/2025 9,300 -0.38 (-3.93%) 3,300 30.78 0 0 9,680 10,350 9,010
08/09/2025 9,680 -0.07 (-0.72%) 100 0.97 0 0 9,750 10,400 9,070
05/09/2025 9,750 -0.1 (-1.02%) 12,600 124.01 0 0 9,850 10,500 9,170
04/09/2025 9,850 -0.05 (-0.51%) 4,100 40.24 0 0 9,900 10,550 9,210
03/09/2025 9,900 0.07 (0.71%) 500 4.92 0 0 9,830 10,500 9,150
29/08/2025 9,830 -0.05 (-0.51%) 2,800 26.72 0 0 9,880 10,550 9,190
28/08/2025 9,880 0.52 (5.56%) 2,700 26.14 0 0 9,360 10,000 8,710
27/08/2025 9,360 -0.13 (-1.37%) 300 2.81 0 0 9,490 10,150 8,830
26/08/2025 9,490 -0.01 (-0.11%) 100 0.95 0 0 9,500 10,150 8,840
25/08/2025 9,500 0.2 (2.15%) 200 1.91 0 0 9,300 9,950 8,650
22/08/2025 9,300 -0.58 (-5.87%) 1,200 11.36 0 0 9,880 10,550 9,190
21/08/2025 9,880 0 (0%) 300 2.96 0 0 9,880 10,550 9,190
20/08/2025 9,880 0.28 (2.92%) 800 7.93 0 0 9,600 10,250 8,930
19/08/2025 9,600 -0.39 (-3.9%) 3,200 30.8 0 0 9,990 10,650 9,300
18/08/2025 9,990 0.01 (0.1%) 1,800 17.4 0 0 9,980 10,650 9,290
15/08/2025 9,980 0.2 (1.99%) 3,400 32.73 0 0 9,785 10,450 9,120
14/08/2025 10,300 0.05 (0.49%) 1,900 19.67 0 0 10,250 10,950 9,540
13/08/2025 10,250 0.3 (3.02%) 15,900 160.03 0 0 9,950 10,600 9,260
12/08/2025 9,950 -0.35 (-3.4%) 3,600 36.77 0 0 10,300 11,000 9,580
11/08/2025 10,300 0.15 (1.48%) 3,900 40.03 0 0 10,150 10,850 9,440
08/08/2025 10,150 0.1 (1.%) 2,900 29.44 0 0 10,050 10,750 9,350
07/08/2025 10,050 0.14 (1.41%) 1,900 19.05 0 0 9,910 10,600 9,220
06/08/2025 9,910 -0.09 (-0.9%) 2,400 23.8 0 0 10,000 10,700 9,300

Dữ liệu lịch sử - BSC

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