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
23/02/2026 3,400 0 (0%) 1,232 4.23 0 0 3,400 3,900 2,900
16/02/2026 3,400 0 (0%) 0 0 0 0 3,400 0 0
13/02/2026 3,400 0 (0%) 1,292 4.38 0 0 3,400 3,900 2,900
12/02/2026 3,400 -0.1 (-2.86%) 2,801 9.53 0 0 3,500 4,000 3,000
11/02/2026 3,400 0 (0%) 2,000 6.9 0 0 3,400 3,900 2,900
10/02/2026 3,400 0 (0%) 10,682 36.36 0 0 3,400 3,900 2,900
09/02/2026 3,500 0.1 (2.94%) 7,640 26.23 0 0 3,400 3,900 2,900
06/02/2026 3,400 0 (0%) 8,055 27.13 0 0 3,400 3,900 2,900
05/02/2026 3,300 -0.1 (-2.94%) 7,770 26.54 0 0 3,400 3,900 2,900
04/02/2026 3,400 -0.1 (-2.86%) 6,493 22.07 0 0 3,500 4,000 3,000
03/02/2026 3,500 0.1 (2.94%) 1,100 3.85 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 2,200 7.39 0 0 3,400 3,900 2,900
30/01/2026 3,400 0 (0%) 1,900 6.48 0 0 3,400 3,900 2,900
29/01/2026 3,400 0.1 (3.03%) 1,530 5.17 0 0 3,300 3,700 2,900
28/01/2026 3,300 -0.2 (-5.71%) 8,599 28.39 0 0 3,500 4,000 3,000
27/01/2026 3,500 0.1 (2.94%) 3,001 10.5 0 0 3,400 3,900 2,900
26/01/2026 3,500 0 (0%) 2,428 8.27 0 0 3,500 4,000 3,000
23/01/2026 3,500 0 (0%) 1,502 5.25 0 0 3,500 4,000 3,000
22/01/2026 3,400 0.1 (3.03%) 3,360 11.66 0 0 3,300 3,700 2,900
21/01/2026 3,500 0.3 (9.38%) 17,584 58.73 0 0 3,200 3,600 2,800
20/01/2026 3,300 0 (0%) 22,743 73.73 0 0 3,300 3,700 2,900
19/01/2026 3,300 -0.1 (-2.94%) 2,982 9.94 0 0 3,400 3,900 2,900
16/01/2026 3,400 0 (0%) 228 0.78 0 0 3,400 3,900 2,900
15/01/2026 3,300 0 (0%) 1,049 3.56 0 0 3,300 3,700 2,900
14/01/2026 3,300 -0.1 (-2.94%) 1,101 3.65 0 0 3,400 3,900 2,900
13/01/2026 3,400 0 (0%) 2,158 7.33 0 0 3,400 3,900 2,900
12/01/2026 3,300 0 (0%) 1,850 6.22 0 0 3,300 3,700 2,900
09/01/2026 3,300 0 (0%) 90 0.29 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 851 2.8 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 6,900 22.92 0 0 3,300 3,700 2,900
06/01/2026 3,400 0 (0%) 1,250 4.18 0 0 3,400 3,900 2,900
05/01/2026 3,400 0 (0%) 701 2.38 0 0 3,400 3,900 2,900
31/12/2025 3,400 0 (0%) 1,398 4.74 0 0 3,400 3,900 2,900
30/12/2025 3,400 0.1 (3.03%) 1,000 3.4 0 0 3,300 3,700 2,900
29/12/2025 3,400 -0.1 (-2.86%) 1,796 6. 0 0 3,500 4,000 3,000
26/12/2025 3,500 0.1 (2.94%) 315 1.07 0 0 3,400 3,900 2,900
25/12/2025 3,600 0.3 (9.09%) 14,940 51.47 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 1,100 3.62 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 1,992 6.56 0 0 3,300 3,700 2,900
22/12/2025 3,500 0.2 (6.06%) 2,440 8.09 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 1,091 3.6 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 1,323 4.48 0 0 3,400 3,900 2,900
17/12/2025 3,500 0.1 (2.94%) 10,700 36.39 0 0 3,400 3,900 2,900
16/12/2025 3,500 0.3 (9.38%) 12,936 43.76 0 0 3,200 3,600 2,800
15/12/2025 3,300 0 (0%) 3,480 11.22 0 0 3,300 3,700 2,900
12/12/2025 3,300 -0.1 (-2.94%) 15,375 50.76 0 0 3,400 3,900 2,900
11/12/2025 3,400 0 (0%) 1,200 4.08 0 0 3,400 3,900 2,900
10/12/2025 3,400 0 (0%) 1,302 4.43 0 0 3,400 3,900 2,900
09/12/2025 3,400 0 (0%) 300 1.03 0 0 3,400 3,900 2,900
08/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/12/2025 3,400 0 (0%) 8,450 28.4 0 0 3,400 3,900 2,900
04/12/2025 3,300 0 (0%) 1,600 5.4 0 0 3,300 3,700 2,900
03/12/2025 3,400 0 (0%) 5,317 17.46 0 0 3,400 3,900 2,900
02/12/2025 3,400 0 (0%) 2,074 7.05 0 0 3,400 3,900 2,900
01/12/2025 3,400 0 (0%) 2,880 9.78 0 0 3,400 3,900 2,900
28/11/2025 3,400 -0.1 (-2.86%) 2,960 10.07 0 0 3,500 4,000 3,000
27/11/2025 3,600 0.1 (2.86%) 2,300 7.94 0 0 3,500 4,000 3,000
26/11/2025 3,500 0 (0%) 5,201 18.2 0 0 3,500 4,000 3,000
25/11/2025 3,500 0 (0%) 8,284 29.09 0 0 3,500 4,000 3,000
24/11/2025 3,500 0 (0%) 2,903 10.15 0 0 3,500 4,000 3,000
21/11/2025 3,600 0 (0%) 2,963 10.39 0 0 3,600 4,100 3,100
20/11/2025 3,700 0.1 (2.78%) 6,250 22.32 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 80 0.28 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 7,700 27.51 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 2,781 9.93 0 0 3,600 4,100 3,100
14/11/2025 3,600 0.1 (2.86%) 8,112 28.92 0 0 3,500 4,000 3,000
13/11/2025 3,500 0 (0%) 6,220 21.77 0 0 3,500 4,000 3,000
12/11/2025 3,500 0 (0%) 6,270 21.95 0 0 3,500 4,000 3,000
11/11/2025 3,500 0 (0%) 2,100 7.35 0 0 3,500 4,000 3,000
10/11/2025 3,500 -0.1 (-2.78%) 9,506 33.41 0 0 3,600 4,100 3,100
07/11/2025 3,500 -0.1 (-2.78%) 6,790 24.66 0 0 3,600 4,100 3,100
06/11/2025 3,600 -0.1 (-2.7%) 8,188 29.5 0 0 3,700 4,200 3,200
05/11/2025 3,700 0.1 (2.78%) 502 1.86 0 0 3,600 4,100 3,100
04/11/2025 3,600 0 (0%) 6,740 24.26 0 0 3,600 4,100 3,100
03/11/2025 3,600 0 (0%) 3,400 12.24 0 0 3,600 4,100 3,100
31/10/2025 3,700 0 (0%) 2,095 7.62 0 0 3,700 4,200 3,200
30/10/2025 3,700 0 (0%) 5,232 19.36 0 0 3,700 4,200 3,200
29/10/2025 3,600 -0.1 (-2.7%) 1,931 7.06 0 0 3,700 4,200 3,200
28/10/2025 3,600 -0.1 (-2.7%) 2,700 9.87 0 0 3,700 4,200 3,200
27/10/2025 3,700 0 (0%) 1,900 7 0 0 3,700 4,200 3,200
24/10/2025 3,800 0.1 (2.7%) 3,060 11.18 0 0 3,700 4,200 3,200
23/10/2025 3,700 0 (0%) 3,090 11.43 0 0 3,700 4,200 3,200
22/10/2025 3,700 0 (0%) 6,201 22.94 0 0 3,700 4,200 3,200
21/10/2025 3,800 0 (0%) 29,400 108.82 0 0 3,800 4,300 3,300
20/10/2025 3,800 -0.1 (-2.56%) 1,700 6.46 0 0 3,900 4,400 3,400
17/10/2025 4,000 0.3 (8.11%) 14,534 56.65 0 0 3,700 4,200 3,200
16/10/2025 3,700 0 (0%) 2,701 10. 0 0 3,700 4,200 3,200
15/10/2025 3,700 -0.1 (-2.63%) 15,000 55.9 0 0 3,800 4,300 3,300
14/10/2025 3,800 0 (0%) 1,000 3.8 0 0 3,800 4,300 3,300
13/10/2025 3,700 0 (0%) 4,010 15.21 0 0 3,700 4,200 3,200
10/10/2025 3,800 0 (0%) 11,470 42.85 0 0 3,800 4,300 3,300
09/10/2025 3,800 0 (0%) 5,046 18.99 0 0 3,800 4,300 3,300
08/10/2025 3,900 0.1 (2.63%) 3,540 13.48 0 0 3,800 4,300 3,300
07/10/2025 3,800 0 (0%) 4,375 16.64 0 0 3,800 4,300 3,300
06/10/2025 3,800 0 (0%) 10,580 40.23 0 0 3,800 4,300 3,300
03/10/2025 3,800 -0.1 (-2.56%) 5,900 22.42 0 0 3,900 4,400 3,400
02/10/2025 3,900 -0.1 (-2.5%) 945 3.69 0 0 4,000 4,600 3,400
01/10/2025 4,000 0.1 (2.56%) 19,905 79.2 0 0 3,900 4,400 3,400
30/09/2025 4,000 0.2 (5.26%) 4,210 16.2 0 0 3,800 4,300 3,300
29/09/2025 3,900 0.1 (2.63%) 2,600 9.89 0 0 3,800 4,300 3,300
26/09/2025 3,800 0 (0%) 716 2.72 0 0 3,800 4,300 3,300
25/09/2025 3,900 0 (0%) 3,283 12.54 0 0 3,900 4,400 3,400
24/09/2025 3,900 0 (0%) 9,551 36.87 0 0 3,900 4,400 3,400
23/09/2025 4,000 0.1 (2.56%) 14,889 58.07 0 0 3,900 4,400 3,400
22/09/2025 3,900 0 (0%) 3,580 13.96 0 0 3,900 4,400 3,400
19/09/2025 3,900 0 (0%) 3,280 12.8 0 0 3,900 4,400 3,400
18/09/2025 3,900 -0.1 (-2.5%) 58,776 231.12 0 0 4,000 4,600 3,400
17/09/2025 3,900 -0.1 (-2.5%) 270 1.07 0 0 4,000 4,600 3,400
16/09/2025 4,000 0 (0%) 3,620 14.48 0 0 4,000 4,600 3,400
15/09/2025 4,000 0 (0%) 3,532 14.12 0 0 4,000 4,600 3,400
12/09/2025 4,000 0.1 (2.56%) 1,930 7.72 0 0 3,900 4,400 3,400
11/09/2025 3,900 0 (0%) 5,010 19.66 0 0 3,900 4,400 3,400
10/09/2025 3,900 -0.1 (-2.5%) 1,100 4.29 0 0 4,000 4,600 3,400
09/09/2025 4,000 0 (0%) 8,410 33.62 0 0 4,000 4,600 3,400
08/09/2025 4,000 0 (0%) 8,026 32.08 0 0 4,000 4,600 3,400
05/09/2025 4,000 -0.1 (-2.44%) 10,580 42.36 0 0 4,100 4,700 3,500
04/09/2025 4,000 -0.1 (-2.44%) 12,822 52. 0 0 4,100 4,700 3,500
03/09/2025 4,000 -0.1 (-2.44%) 2,105 8.52 0 0 4,100 4,700 3,500
29/08/2025 4,100 0 (0%) 4,802 19.6 0 0 4,100 4,700 3,500
28/08/2025 4,100 0 (0%) 6,730 27.57 0 0 4,100 4,700 3,500
27/08/2025 4,000 -0.1 (-2.44%) 13,780 55.97 0 0 4,100 4,700 3,500
26/08/2025 4,100 0.1 (2.5%) 1,404 5.76 0 0 4,000 4,600 3,400
25/08/2025 4,000 0.1 (2.56%) 1,979 7.96 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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