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
13/02/2026 10,400 1.2 (13.04%) 300 3.12 0 0 9,200 10,500 7,900
12/02/2026 9,400 0.1 (1.08%) 4,100 37.81 0 0 9,300 10,600 8,000
11/02/2026 9,300 -0.5 (-5.1%) 2,300 21.37 0 0 9,800 11,200 8,400
10/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/02/2026 9,200 -1.2 (-11.54%) 4,300 42.08 0 0 10,400 11,900 8,900
06/02/2026 10,400 0.9 (9.47%) 100 1.04 0 0 9,500 10,900 8,100
05/02/2026 9,500 -0.6 (-5.94%) 100 0.95 0 0 10,100 11,600 8,600
04/02/2026 10,100 0.6 (6.32%) 800 8.08 0 0 9,500 10,900 8,100
03/02/2026 9,500 -0.5 (-5%) 1,000 9.46 0 0 10,000 11,500 8,500
02/02/2026 9,500 0.2 (2.15%) 1,100 11.02 0 0 9,300 10,600 8,000
30/01/2026 9,200 -0.8 (-8%) 200 1.85 0 0 10,000 11,500 8,500
29/01/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 11,300 8,500
28/01/2026 9,900 0.1 (1.02%) 300 2.97 0 0 9,800 11,200 8,400
27/01/2026 9,600 -0.2 (-2.04%) 400 3.9 0 0 9,800 11,200 8,400
26/01/2026 9,800 0.4 (4.26%) 100 0.98 0 0 9,400 10,800 8,000
23/01/2026 9,300 -0.5 (-5.1%) 2,600 24.48 0 0 9,800 11,200 8,400
22/01/2026 9,800 -0.1 (-1.01%) 400 3.9 0 0 9,900 11,300 8,500
21/01/2026 9,900 0.1 (1.02%) 2,700 26.62 0 0 9,800 11,200 8,400
20/01/2026 9,800 0.1 (1.03%) 2,000 19.6 0 0 9,700 11,100 8,300
19/01/2026 9,700 -0.1 (-1.02%) 1,700 16.47 0 0 9,800 11,200 8,400
16/01/2026 9,600 -0.2 (-2.04%) 1,000 9.83 0 0 9,800 11,200 8,400
15/01/2026 10,100 0.8 (8.6%) 11,000 107.71 0 0 9,300 10,600 8,000
14/01/2026 9,500 -0.1 (-1.04%) 3,300 30.77 0 0 9,600 11,000 8,200
13/01/2026 9,500 0.2 (2.15%) 900 8.66 0 0 9,300 10,600 8,000
12/01/2026 9,300 -0.2 (-2.11%) 200 1.86 0 0 9,500 10,900 8,100
09/01/2026 9,500 -0.2 (-2.06%) 2,300 21.85 0 0 9,700 11,100 8,300
08/01/2026 9,600 -0.8 (-7.69%) 13,400 130.29 0 0 10,400 11,900 8,900
07/01/2026 10,400 0.1 (0.97%) 600 6.25 0 0 10,300 11,800 8,800
06/01/2026 10,500 -1.4 (-11.76%) 7,600 78.22 0 0 11,900 13,600 10,200
05/01/2026 11,900 0.1 (0.85%) 503 5.99 0 0 11,800 13,500 10,100
31/12/2025 11,000 -0.9 (-7.56%) 65,200 766.34 0 0 11,900 13,600 10,200
30/12/2025 10,800 -1.5 (-12.2%) 31,700 376.54 0 0 12,300 14,100 10,500
29/12/2025 11,100 -0.9 (-7.5%) 20,800 256.12 0 0 12,000 13,800 10,200
26/12/2025 11,100 -1.3 (-10.48%) 28,800 345.97 0 0 12,400 14,200 10,600
25/12/2025 10,500 -1.3 (-11.02%) 15,200 188.83 0 0 11,800 13,500 10,100
24/12/2025 10,400 -1.6 (-13.33%) 14,900 176.05 0 0 12,000 13,800 10,200
23/12/2025 10,500 -1.2 (-10.26%) 18,100 217.62 0 0 11,700 13,400 10,000
22/12/2025 9,900 -0.6 (-5.71%) 11,200 131.44 0 0 10,500 12,000 9,000
19/12/2025 9,500 0.1 (1.06%) 13,000 136.1 0 0 9,400 10,800 8,000
18/12/2025 9,400 0.3 (3.3%) 1,100 10.34 0 0 9,100 10,400 7,800
17/12/2025 9,100 0.4 (4.6%) 100 0.91 0 0 8,700 10,000 7,400
16/12/2025 8,700 -0.9 (-9.38%) 100 0.87 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,300 0.2 (2.2%) 3,200 30.56 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 1,600 14.56 0 0 9,100 10,400 7,800
10/12/2025 9,100 -0.5 (-5.21%) 900 8.19 0 0 9,600 11,000 8,200
09/12/2025 9,600 0 (0%) 200 1.92 0 0 9,600 11,000 8,200
08/12/2025 9,600 0.4 (4.35%) 300 2.88 0 0 9,200 10,500 7,900
05/12/2025 9,200 -0.6 (-6.12%) 3,600 33.23 0 0 9,800 11,200 8,400
04/12/2025 9,800 0.7 (7.69%) 1,100 10.78 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 500 4.55 0 0 9,100 10,400 7,800
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/12/2025 9,100 -0.6 (-6.19%) 200 1.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -1.6 (-14.16%) 6,500 63.05 0 0 11,300 12,900 9,700
27/11/2025 11,300 1 (9.71%) 300 3.39 0 0 10,300 11,800 8,800
26/11/2025 10,300 1.2 (13.19%) 101 1.04 0 0 9,100 10,400 7,800
25/11/2025 9,000 -1.4 (-13.46%) 7,700 69.85 0 0 10,400 11,900 8,900
24/11/2025 11,400 0 (0%) 700 7.3 0 0 11,400 13,100 9,700
21/11/2025 11,400 0.3 (2.7%) 100 1.14 0 0 11,100 12,700 9,500
20/11/2025 11,100 1 (9.9%) 101 1.12 0 0 10,100 11,600 8,600
19/11/2025 10,100 1 (10.99%) 100 1.01 0 0 9,100 10,400 7,800
18/11/2025 9,100 -0.1 (-1.09%) 2,500 22.83 0 0 9,200 10,500 7,900
17/11/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/11/2025 9,200 -0.2 (-2.13%) 401 3.69 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 800 7.52 0 0 9,400 10,800 8,000
12/11/2025 9,400 0.2 (2.17%) 200 1.88 0 0 9,200 10,500 7,900
11/11/2025 9,200 -0.7 (-7.07%) 1,000 9.2 0 0 9,900 11,300 8,500
10/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/11/2025 9,300 -0.6 (-6.06%) 1,202 11.84 0 0 9,900 11,300 8,500
05/11/2025 9,900 0 (0%) 1,100 10.89 0 0 9,900 11,300 8,500
04/11/2025 9,900 0 (0%) 7,532 74.56 0 0 9,900 11,300 8,500
03/11/2025 10,600 0.6 (6%) 200 1.97 0 0 10,000 11,500 8,500
31/10/2025 10,000 -0.2 (-1.96%) 400 4 0 0 10,200 11,700 8,700
30/10/2025 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
29/10/2025 10,200 1.2 (13.33%) 100 1.02 0 0 9,000 10,300 7,700
28/10/2025 9,000 -0.4 (-4.26%) 600 5.4 0 0 9,400 10,800 8,000
27/10/2025 9,400 -0.8 (-7.84%) 600 5.64 0 0 10,200 11,700 8,700
24/10/2025 10,200 0.8 (8.51%) 1,004 10.24 0 0 9,400 10,800 8,000
23/10/2025 9,400 0 (0%) 7 0.07 0 0 9,400 10,800 8,000
22/10/2025 9,400 0.3 (3.3%) 2,001 18.86 0 0 9,100 10,400 7,800
21/10/2025 9,100 -0.7 (-7.14%) 302 2.75 0 0 9,800 11,200 8,400
20/10/2025 9,500 0.3 (3.26%) 3,402 33.3 0 0 9,200 10,500 7,900
17/10/2025 10,400 0.9 (9.47%) 2,300 21.06 0 0 9,500 10,900 8,100
16/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/10/2025 9,400 -0.7 (-6.93%) 1,000 9.46 0 0 10,100 11,600 8,600
14/10/2025 10,400 0.6 (6.12%) 2,800 28.23 0 0 9,800 11,200 8,400
13/10/2025 9,900 -0.8 (-7.48%) 600 5.89 0 0 10,700 12,300 9,100
10/10/2025 11,200 1 (9.8%) 1,300 13.86 0 0 10,200 11,700 8,700
09/10/2025 9,700 -0.3 (-3%) 1,500 15.25 0 0 10,000 11,500 8,500
08/10/2025 10,000 -0.2 (-1.96%) 2,300 23.01 0 0 10,200 11,700 8,700
07/10/2025 10,000 -0.6 (-5.66%) 15,300 156.46 0 0 10,600 12,100 9,100
06/10/2025 10,400 0 (0%) 5,500 58.11 0 0 10,400 11,900 8,900
03/10/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,900 8,900
02/10/2025 10,400 0 (0%) 3,400 35.36 0 0 10,400 11,900 8,900
01/10/2025 10,400 0 (0%) 1,300 13.52 0 0 10,400 11,900 8,900
30/09/2025 10,400 0 (0%) 1,400 14.56 0 0 10,400 11,900 8,900
29/09/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,900 8,900
26/09/2025 10,400 -0.7 (-6.31%) 3,100 32.14 0 0 11,100 12,700 9,500
25/09/2025 11,100 0.7 (6.73%) 500 5.55 0 0 10,400 11,900 8,900
24/09/2025 10,200 -0.9 (-8.11%) 1,300 13.52 0 0 11,100 12,700 9,500
23/09/2025 11,000 0.5 (4.76%) 400 4.45 0 0 10,500 12,000 9,000
22/09/2025 10,300 0.1 (0.98%) 600 6.3 0 0 10,200 11,700 8,700
19/09/2025 10,200 -1.2 (-10.53%) 100 1.02 0 0 11,400 13,100 9,700
18/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
17/09/2025 11,400 -2 (-14.93%) 14,400 164.16 0 0 13,400 15,400 11,400
16/09/2025 13,400 1.6 (13.56%) 101 1.35 0 0 11,800 13,500 10,100
15/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/09/2025 11,800 1.4 (13.46%) 100 1.18 0 0 10,400 11,900 8,900
11/09/2025 10,400 1.1 (11.83%) 100 1.04 0 0 9,300 10,600 8,000
10/09/2025 9,300 -1 (-9.71%) 100 0.93 0 0 10,300 11,800 8,800
09/09/2025 10,300 0.2 (1.98%) 100 1.03 0 0 10,100 11,600 8,600
08/09/2025 10,100 -0.1 (-0.98%) 3,400 34.39 0 0 10,200 11,700 8,700
05/09/2025 10,300 0.1 (0.98%) 2,100 21.41 0 0 10,200 11,700 8,700
04/09/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
03/09/2025 10,200 -1.2 (-10.53%) 200 2.02 0 0 11,400 13,100 9,700
29/08/2025 11,400 1.1 (10.68%) 101 1.15 0 0 10,300 11,800 8,800
28/08/2025 10,400 -1.1 (-9.57%) 300 3.1 0 0 11,500 13,200 9,800
27/08/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/08/2025 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
25/08/2025 11,500 1.3 (12.75%) 100 1.15 0 0 10,200 11,700 8,700
22/08/2025 10,000 -0.2 (-1.96%) 2,100 21.4 0 0 10,200 11,700 8,700
21/08/2025 10,200 -0.1 (-0.97%) 100 1.02 0 0 10,300 11,800 8,800
20/08/2025 10,300 -0.6 (-5.5%) 3,100 31.93 0 0 10,900 12,500 9,300
19/08/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/08/2025 10,700 -0.2 (-1.83%) 1,500 16.3 0 0 10,900 12,500 9,300
15/08/2025 11,000 0.2 (1.85%) 801 8.76 0 0 10,800 12,400 9,200

Dữ liệu lịch sử - BSC

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