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 30,000 0 (0%) 0 0 0 0 30,000 0 0
13/02/2026 30,000 0.3 (1.01%) 210 6.28 0 0 29,700 34,100 25,300
12/02/2026 24,400 -4 (-14.08%) 1,600 47.44 0 0 28,400 32,600 24,200
11/02/2026 28,400 0 (0%) 600 17.04 0 0 28,400 32,600 24,200
10/02/2026 28,400 0 (0%) 11 0.28 0 0 28,400 32,600 24,200
09/02/2026 28,400 0 (0%) 20 0.49 0 0 28,400 32,600 24,200
06/02/2026 28,400 0 (0%) 1,400 39.76 0 0 28,400 32,600 24,200
05/02/2026 28,400 0 (0%) 2,000 56.8 0 0 28,400 32,600 24,200
04/02/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
03/02/2026 28,400 0.9 (3.27%) 1,200 34.08 0 0 27,500 31,600 23,400
02/02/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/01/2026 27,500 1 (3.77%) 1,500 41.25 0 0 26,500 30,400 22,600
29/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
22/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/01/2026 26,500 0 (0%) 10 0.26 0 0 26,500 30,400 22,600
16/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
14/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/01/2026 26,500 -0.5 (-1.85%) 122,800 3,254.2 0 0 27,000 31,000 23,000
12/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
31/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/12/2025 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
24/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/12/2025 27,000 0 (0%) 900 24.3 0 0 27,000 31,000 23,000
09/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/12/2025 27,000 0.5 (1.89%) 900 24.3 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
21/11/2025 26,500 0 (0%) 1 0.02 0 0 26,500 30,400 22,600
20/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
14/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/11/2025 26,500 0 (0%) 50,939 1,349.75 0 0 26,500 30,400 22,600
03/11/2025 26,500 -1.5 (-5.36%) 200,000 5,300 0 0 28,000 32,200 23,800
31/10/2025 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
30/10/2025 28,000 1.9 (7.28%) 1,000 28 0 0 26,100 30,000 22,200
29/10/2025 26,100 0 (0%) 0 0 4,500 101.7 26,100 30,000 22,200
28/10/2025 27,200 0.4 (1.49%) 33,100 863.78 0 0 26,800 30,800 22,800
27/10/2025 26,800 0.3 (1.13%) 1,900 50.89 0 0 26,500 30,400 22,600
24/10/2025 26,500 0 (0%) 3 0.07 0 0 26,500 30,400 22,600
23/10/2025 26,500 0 (0%) 1,400 37.1 0 0 26,500 30,400 22,600
22/10/2025 26,500 0 (0%) 13,900 368.24 0 0 26,500 30,400 22,600
21/10/2025 26,500 0 (0%) 5,200 137.78 5,000 125 26,500 30,400 22,600
20/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
16/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
15/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
14/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
08/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
07/10/2025 26,500 0.6 (2.32%) 200 5.3 0 0 25,900 29,700 22,100
06/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
03/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
01/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
30/09/2025 25,900 1.4 (5.71%) 200 5.18 0 0 24,500 28,100 20,900
29/09/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/09/2025 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
25/09/2025 24,500 -0.5 (-2%) 300 7.35 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/09/2025 25,000 1.5 (6.38%) 8,300 207.5 0 0 23,500 27,000 20,000
09/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/09/2025 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
04/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/09/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/08/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
28/08/2025 23,500 0 (0%) 3,000 70.5 0 0 23,500 27,000 20,000
27/08/2025 23,500 -0.2 (-0.84%) 4,000 94 0 0 23,700 27,200 20,200
26/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
25/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
22/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
21/08/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
20/08/2025 23,700 -0.3 (-1.25%) 200 4.74 0 0 24,000 27,600 20,400

Dữ liệu lịch sử - BSC

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