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 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/02/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
04/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/02/2026 14,300 0 (0%) 800 11.44 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 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
29/01/2026 13,000 -1.1 (-7.8%) 600 7.99 0 0 14,100 15,500 12,700
28/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
27/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
26/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
23/01/2026 14,100 -1.3 (-8.44%) 400 5.58 0 0 15,400 16,900 13,900
22/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
21/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
20/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
19/01/2026 15,400 0.5 (3.36%) 400 6.01 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/01/2026 14,900 1 (7.19%) 200 2.98 0 0 13,900 15,200 12,600
14/01/2026 13,900 0.1 (0.72%) 100 1.39 0 0 13,800 15,100 12,500
13/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/01/2026 13,800 -0.7 (-4.83%) 606 8.41 0 0 14,500 15,900 13,100
09/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
08/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 50 0.7 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%) 34 0.48 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 250 3.58 0 0 14,000 15,400 12,600
25/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/12/2025 14,000 0 (0%) 77 1.08 0 0 14,000 15,400 12,600
23/12/2025 14,000 0 (0%) 50 0.7 0 0 14,000 15,400 12,600
22/12/2025 14,000 0.2 (1.45%) 2,000 28 0 0 13,800 15,100 12,500
19/12/2025 13,800 0.1 (0.73%) 103 1.42 0 0 13,700 15,000 12,400
18/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
16/12/2025 13,700 -1.1 (-7.43%) 4,000 54.85 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
11/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/12/2025 14,800 -0.2 (-1.33%) 406 5.8 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0.5 (3.45%) 9,100 137.08 0 0 14,500 15,900 13,100
03/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
02/12/2025 14,500 0 (0%) 1 0.01 0 0 14,500 15,900 13,100
01/12/2025 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
28/11/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/11/2025 14,500 0.7 (5.07%) 200 2.95 0 0 13,800 15,100 12,500
26/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
25/11/2025 13,800 0.2 (1.47%) 102 1.41 0 0 13,600 14,900 12,300
24/11/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
21/11/2025 13,600 -0.9 (-6.21%) 300 4.08 0 0 14,500 15,900 13,100
20/11/2025 14,500 0.1 (0.69%) 100 1.45 0 0 14,400 15,800 13,000
19/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/11/2025 14,400 0 (0%) 3,400 48.96 0 0 14,400 15,800 13,000
17/11/2025 14,400 0 (0%) 500 7.2 0 0 14,400 15,800 13,000
14/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
13/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
12/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
11/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
10/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
07/11/2025 14,400 0 (0%) 200 2.88 0 0 14,400 15,800 13,000
06/11/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 15,400 12,600
05/11/2025 14,000 -0.4 (-2.78%) 110 1.55 0 0 14,400 15,800 13,000
04/11/2025 14,400 0 (0%) 101 1.45 0 0 14,400 15,800 13,000
03/11/2025 14,400 0 (0%) 64 0.86 0 0 14,400 15,800 13,000
31/10/2025 14,400 0.2 (1.41%) 100 1.44 0 0 14,200 15,600 12,800
30/10/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
29/10/2025 14,200 0 (0%) 6 0.08 0 0 14,200 15,600 12,800
28/10/2025 14,200 0 (0%) 1,400 19.88 0 0 14,200 15,600 12,800
27/10/2025 14,200 0.6 (4.41%) 3,900 55.31 0 0 13,600 14,900 12,300
24/10/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
23/10/2025 13,600 0.1 (0.74%) 100 1.36 0 0 13,500 14,800 12,200
22/10/2025 13,500 -1 (-6.9%) 500 6.76 0 0 14,500 15,900 13,100
21/10/2025 14,500 0 (0%) 150 2.11 0 0 14,500 15,900 13,100
20/10/2025 14,500 0 (0%) 2,100 30.45 0 0 14,500 15,900 13,100
17/10/2025 14,500 0.9 (6.62%) 810 11.77 0 0 13,600 14,900 12,300
16/10/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/10/2025 13,600 -0.7 (-4.9%) 111 1.53 0 0 14,300 15,700 12,900
14/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
13/10/2025 14,300 0 (0%) 300 4.29 0 0 14,300 15,700 12,900
10/10/2025 14,300 0 (0%) 12 0.16 0 0 14,300 15,700 12,900
09/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
08/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
07/10/2025 14,300 0 (0%) 6 0.08 0 0 14,300 15,700 12,900
06/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/10/2025 14,300 -0.4 (-2.72%) 2,700 38.62 0 0 14,700 16,100 13,300
02/10/2025 14,700 0 (0%) 900 13.22 0 0 14,700 16,100 13,300
01/10/2025 14,700 0.1 (0.68%) 513 7.53 0 0 14,600 16,000 13,200
30/09/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
29/09/2025 14,600 0.5 (3.55%) 1,700 24.82 0 0 14,100 15,500 12,700
26/09/2025 14,100 -0.1 (-0.7%) 700 9.87 0 0 14,200 15,600 12,800
25/09/2025 14,200 0.7 (5.19%) 400 5.74 0 0 13,500 14,800 12,200
24/09/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
23/09/2025 13,500 -1.1 (-7.53%) 1,100 15.29 0 0 14,600 16,000 13,200
22/09/2025 14,600 0 (0%) 10 0.15 0 0 14,600 16,000 13,200
19/09/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
18/09/2025 14,600 0.2 (1.39%) 5,509 80.47 0 0 14,400 15,800 13,000
17/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
16/09/2025 14,400 0 (0%) 1,105 15.91 5,000 65 14,400 15,800 13,000
15/09/2025 14,400 0 (0%) 10 0.13 0 0 14,400 15,800 13,000
12/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
11/09/2025 14,400 0 (0%) 300 4.32 0 0 14,400 15,800 13,000
10/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
09/09/2025 14,400 -0.1 (-0.69%) 1,400 20.16 0 0 14,500 15,900 13,100
08/09/2025 14,500 0.1 (0.69%) 2,000 29 0 0 14,400 15,800 13,000
05/09/2025 14,400 0.1 (0.7%) 4,422 63.62 0 0 14,300 15,700 12,900
04/09/2025 14,300 0.1 (0.7%) 800 11.37 0 0 14,200 15,600 12,800
03/09/2025 14,200 0.2 (1.43%) 600 8.38 0 0 14,000 15,400 12,600
29/08/2025 14,000 -0.5 (-3.45%) 2,500 35 0 0 14,500 15,900 13,100
28/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
27/08/2025 14,500 0.2 (1.4%) 1,000 14.5 0 0 14,300 15,700 12,900
26/08/2025 14,300 0 (0%) 735 10.51 0 0 14,300 15,700 12,900
25/08/2025 14,300 -0.6 (-4.03%) 1,000 14.3 0 0 14,900 16,300 13,500
22/08/2025 14,900 0.4 (2.76%) 300 4.39 0 0 14,500 15,900 13,100
21/08/2025 14,500 0 (0%) 205 3. 0 0 14,500 15,900 13,100
20/08/2025 14,500 -0.5 (-3.33%) 510 7.4 0 0 15,000 16,500 13,500
19/08/2025 15,000 -0.7 (-4.46%) 5,501 83.33 0 0 15,700 17,200 14,200
18/08/2025 15,700 0 (0%) 2 0.03 0 0 15,700 17,200 14,200
15/08/2025 15,700 0.8 (5.37%) 6,775 106.01 0 0 14,900 16,300 13,500
14/08/2025 16,100 0.1 (0.63%) 11,617 188.16 0 0 16,000 17,600 14,400
13/08/2025 16,000 0.4 (2.56%) 9,000 141.86 0 0 15,600 17,100 14,100
12/08/2025 15,600 -0.4 (-2.5%) 2,900 46.06 0 0 16,000 17,600 14,400
11/08/2025 16,000 0.2 (1.27%) 5,700 91.18 0 0 15,800 17,300 14,300
08/08/2025 15,800 0.1 (0.64%) 2,000 31.6 0 0 15,700 17,200 14,200
07/08/2025 15,700 0.1 (0.64%) 1,100 17.11 0 0 15,600 17,100 14,100
06/08/2025 15,600 1 (6.85%) 1,800 28.28 0 0 14,600 16,000 13,200

Dữ liệu lịch sử - BSC

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