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 1,300 0 (0%) 0 0 0 0 1,300 0 0
13/02/2026 1,300 -0.2 (-13.33%) 204,217 265.49 0 0 1,500 1,700 1,300
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
06/02/2026 1,500 -0.2 (-11.76%) 92,900 139.35 0 0 1,700 1,900 1,500
05/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
02/02/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/01/2026 1,700 -0.3 (-15%) 31,000 52.74 0 0 2,000 2,300 1,700
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
23/01/2026 2,000 -0.3 (-13.04%) 43,800 87.6 0 0 2,300 2,600 2,000
22/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
20/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/01/2026 2,300 -0.3 (-11.54%) 7,000 16.1 0 0 2,600 2,900 2,300
15/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
13/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/01/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
09/01/2026 2,900 0 (0%) 1,600 4.12 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,900 0.2 (7.41%) 17,801 52.26 0 0 2,700 3,100 2,300
25/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
24/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/12/2025 2,700 -0.4 (-12.9%) 1,227 3.31 0 0 3,100 3,500 2,700
18/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
16/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/12/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/12/2025 3,100 0.4 (14.81%) 68,547 212.31 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/11/2025 2,700 0.3 (12.5%) 28,305 76.42 0 0 2,400 2,700 2,100
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
21/11/2025 2,400 0.3 (14.29%) 11,262 27.02 0 0 2,100 2,400 1,800
20/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
18/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
17/11/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
14/11/2025 2,100 0.2 (10.53%) 100 0.21 0 0 1,900 2,100 1,700
13/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
11/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
10/11/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/11/2025 1,900 0.2 (11.76%) 15,503 29.39 0 0 1,700 1,900 1,500
06/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
04/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
03/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/10/2025 1,700 -0.1 (-5.56%) 200 0.34 0 0 1,800 2,000 1,600
30/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
27/10/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/10/2025 1,800 -0.2 (-10%) 103 0.19 0 0 2,000 2,300 1,700
23/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
22/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
21/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
20/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
17/10/2025 2,300 0.3 (15%) 400 0.8 0 0 2,000 2,300 1,700
16/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
15/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
14/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
13/10/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/10/2025 2,000 -0.1 (-4.76%) 302 0.6 0 0 2,100 2,400 1,800
09/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
07/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
06/10/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
03/10/2025 2,100 -0.2 (-8.7%) 439 0.92 0 0 2,300 2,600 2,000
02/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/09/2025 2,300 0 (0%) 84 0.17 0 0 2,300 2,600 2,000
25/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/09/2025 2,400 0.2 (9.09%) 1,100 2.52 0 0 2,200 2,500 1,900
18/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
17/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
16/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
15/09/2025 2,200 0 (0%) 0 0 0 0 2,200 2,500 1,900
12/09/2025 2,200 -0.1 (-4.35%) 13,900 30.58 0 0 2,300 2,600 2,000
11/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/09/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/09/2025 2,700 0.3 (12.5%) 4,801 11.08 0 0 2,400 2,700 2,100
04/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
03/09/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
29/08/2025 2,800 0.3 (12%) 13,951 33.62 0 0 2,500 2,800 2,200
28/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
27/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
25/08/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/08/2025 2,900 0.3 (11.54%) 494 1.23 0 0 2,600 2,900 2,300

Dữ liệu lịch sử - BSC

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