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 3,400 0 (0%) 0 0 0 0 3,400 0 0
13/02/2026 3,400 0 (0%) 200 0.63 0 0 3,400 3,900 2,900
12/02/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/02/2026 3,400 0.4 (13.33%) 106 0.36 0 0 3,000 3,400 2,600
10/02/2026 3,600 0.4 (12.5%) 7,000 20.9 0 0 3,200 3,600 2,800
09/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
04/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
02/02/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
28/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
26/01/2026 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
23/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
21/01/2026 3,200 0.4 (14.29%) 100 0.32 0 0 2,800 3,200 2,400
20/01/2026 2,800 -0.4 (-12.5%) 1,000 2.8 0 0 3,200 3,600 2,800
19/01/2026 3,000 -0.3 (-9.09%) 500 1.58 0 0 3,300 3,700 2,900
16/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/01/2026 3,300 0 (0%) 85 0.28 0 0 3,300 3,700 2,900
14/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/01/2026 3,300 0 (0%) 400 1.31 0 0 3,300 3,700 2,900
12/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/01/2026 3,000 -0.2 (-6.25%) 1,200 3.9 0 0 3,200 3,600 2,800
08/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
06/01/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/01/2026 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
31/12/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
30/12/2025 3,100 0.1 (3.33%) 400 1.21 0 0 3,000 3,400 2,600
29/12/2025 3,000 0.1 (3.45%) 200 0.59 0 0 2,900 3,300 2,500
26/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/12/2025 3,100 0.3 (10.71%) 300 0.88 0 0 2,800 3,200 2,400
23/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/12/2025 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
04/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/12/2025 2,800 -0.1 (-3.45%) 100 0.28 0 0 2,900 3,300 2,500
02/12/2025 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
01/12/2025 2,800 0.2 (7.69%) 100 0.28 0 0 2,600 2,900 2,300
28/11/2025 2,800 0.2 (7.69%) 24,500 63.72 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 200 0.51 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
14/11/2025 2,600 0 (0%) 6,100 15.85 0 0 2,600 2,900 2,300
13/11/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
12/11/2025 2,600 -0.2 (-7.14%) 200 0.52 0 0 2,800 3,200 2,400
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
07/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/11/2025 2,800 0.1 (3.7%) 101 0.28 0 0 2,700 3,100 2,300
03/11/2025 2,700 0.1 (3.85%) 100 0.27 0 0 2,600 2,900 2,300
31/10/2025 2,600 0 (0%) 3,500 9.1 0 0 2,600 2,900 2,300
30/10/2025 2,600 0 (0%) 4,700 12.22 0 0 2,600 2,900 2,300
29/10/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/10/2025 2,600 0.1 (4%) 100 0.26 0 0 2,500 2,800 2,200
27/10/2025 2,500 -0.1 (-3.85%) 2,100 5.31 0 0 2,600 2,900 2,300
24/10/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
23/10/2025 2,600 0.1 (4%) 200 0.52 0 0 2,500 2,800 2,200
22/10/2025 2,500 0 (0%) 600 1.5 0 0 2,500 2,800 2,200
21/10/2025 2,500 -0.3 (-10.71%) 10,000 25 0 0 2,800 3,200 2,400
20/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
15/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/10/2025 2,800 0.2 (7.69%) 107 0.3 0 0 2,600 2,900 2,300
13/10/2025 2,600 0 (0%) 100 0.26 0 0 2,600 2,900 2,300
10/10/2025 2,600 -0.2 (-7.14%) 100 0.26 0 0 2,800 3,200 2,400
09/10/2025 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
08/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/10/2025 2,500 -0.2 (-7.41%) 100 0.25 0 0 2,700 3,100 2,300
06/10/2025 2,700 0.2 (8%) 507 1.37 0 0 2,500 2,800 2,200
03/10/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
02/10/2025 2,500 0 (0%) 6,700 16.85 0 0 2,500 2,800 2,200
01/10/2025 2,600 -0.1 (-3.7%) 5,200 13.04 0 0 2,700 3,100 2,300
30/09/2025 2,900 0.2 (7.41%) 300 0.81 0 0 2,700 3,100 2,300
29/09/2025 2,700 0.1 (3.85%) 2,100 5.6 0 0 2,600 2,900 2,300
26/09/2025 2,500 0 (0%) 407 1.05 0 0 2,500 2,800 2,200
25/09/2025 2,500 -0.2 (-7.41%) 8,500 21.24 0 0 2,700 3,100 2,300
24/09/2025 2,700 0.3 (12.5%) 800 2.16 0 0 2,400 2,700 2,100
23/09/2025 2,800 0.3 (12%) 3,601 8.78 0 0 2,500 2,800 2,200
22/09/2025 2,500 -0.1 (-3.85%) 100 0.25 0 0 2,600 2,900 2,300
19/09/2025 2,600 0.1 (4%) 1,400 3.59 0 0 2,500 2,800 2,200
18/09/2025 2,400 -0.1 (-4%) 3,200 7.99 0 0 2,500 2,800 2,200
17/09/2025 2,900 0.3 (11.54%) 5,300 13.3 0 0 2,600 2,900 2,300
16/09/2025 2,600 -0.2 (-7.14%) 8,800 23.21 0 0 2,800 3,200 2,400
15/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/09/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/09/2025 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
09/09/2025 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/09/2025 2,500 0 (0%) 2,602 6.51 0 0 2,500 2,800 2,200
05/09/2025 2,400 -0.3 (-11.11%) 10,001 24.75 0 0 2,700 3,100 2,300
04/09/2025 2,700 0 (0%) 1,021 2.79 0 0 2,700 3,100 2,300
03/09/2025 2,700 -0.3 (-10%) 4,200 11.37 0 0 3,000 3,400 2,600
29/08/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
28/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/08/2025 3,000 0 (0%) 122 0.36 0 0 3,000 3,400 2,600
25/08/2025 2,800 0 (0%) 500 1.5 0 0 2,800 3,200 2,400
22/08/2025 2,800 -0.4 (-12.5%) 6,000 16.8 0 0 3,200 3,600 2,800

Dữ liệu lịch sử - BSC

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