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
12/02/2026 4,300 -0.1 (-2.27%) 932 4.01 0 0 4,400 5,000 3,800
11/02/2026 4,400 0 (0%) 1,220 5.42 0 0 4,400 5,000 3,800
10/02/2026 4,400 0 (0%) 153 0.65 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 117 0.45 0 0 4,400 5,000 3,800
06/02/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
05/02/2026 4,400 0 (0%) 239 0.99 0 0 4,400 5,000 3,800
04/02/2026 4,400 0 (0%) 64 0.25 0 0 4,400 5,000 3,800
03/02/2026 4,400 -0.6 (-12%) 400 1.77 0 0 5,000 5,700 4,300
02/02/2026 5,000 0 (0%) 60 0.27 0 0 5,000 5,700 4,300
30/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/01/2026 5,000 -0.1 (-1.96%) 594 2.97 0 0 5,100 5,800 4,400
27/01/2026 5,100 -0.4 (-7.27%) 2,282 11.73 0 0 5,500 6,300 4,700
26/01/2026 5,300 -0.1 (-1.85%) 1,901 10.44 0 0 5,400 6,200 4,600
23/01/2026 5,500 -0.2 (-3.51%) 1,502 8.16 0 0 5,700 6,500 4,900
22/01/2026 5,700 -0.1 (-1.72%) 1,010 5.76 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 1,085 6.15 0 0 5,800 6,600 5,000
20/01/2026 5,900 0.4 (7.27%) 3,025 17.55 0 0 5,500 6,300 4,700
19/01/2026 5,500 0.7 (14.58%) 3,324 18.23 0 0 4,800 5,500 4,100
16/01/2026 4,800 0.6 (14.29%) 12,064 57.9 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.5 (13.51%) 3,303 13.8 0 0 3,700 4,200 3,200
14/01/2026 3,700 0.4 (12.12%) 1,008 3.73 0 0 3,300 3,700 2,900
13/01/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 106 0.34 0 0 3,200 3,600 2,800
09/01/2026 3,100 -0.2 (-6.06%) 500 1.62 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 129 0.4 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/01/2026 3,300 0 (0%) 84 0.27 0 0 3,300 3,700 2,900
31/12/2025 3,300 -0.1 (-2.94%) 210 0.7 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 402 1.37 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 166 0.53 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
25/12/2025 3,400 -0.3 (-8.11%) 152 0.52 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 97 0.32 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 305 1.13 0 0 3,700 4,200 3,200
22/12/2025 3,700 0.4 (12.12%) 105 0.39 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 493 1.61 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 -0.1 (-2.86%) 177 0.59 0 0 3,500 4,000 3,000
15/12/2025 3,500 0 (0%) 186 0.65 0 0 3,500 4,000 3,000
12/12/2025 3,500 0 (0%) 149 0.48 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 98 0.3 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 312 1.09 0 0 3,500 4,000 3,000
02/12/2025 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
28/11/2025 3,100 -0.4 (-11.43%) 537 1.67 0 0 3,500 4,000 3,000
27/11/2025 3,500 -0.1 (-2.78%) 208 0.73 0 0 3,600 4,100 3,100
26/11/2025 3,500 -0.1 (-2.78%) 963 3.44 0 0 3,600 4,100 3,100
25/11/2025 3,600 -0.1 (-2.7%) 210 0.74 0 0 3,700 4,200 3,200
24/11/2025 3,700 0 (0%) 1,834 6.7 0 0 3,700 4,200 3,200
21/11/2025 3,700 0 (0%) 2,520 9.22 0 0 3,700 4,200 3,200
20/11/2025 3,700 0 (0%) 52 0.17 0 0 3,700 4,200 3,200
19/11/2025 3,700 0 (0%) 3,209 11.85 0 0 3,700 4,200 3,200
18/11/2025 3,700 -0.3 (-7.5%) 162 0.61 0 0 4,000 4,600 3,400
17/11/2025 4,500 0.5 (12.5%) 211 0.83 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 1,341 5.36 0 0 4,000 4,600 3,400
13/11/2025 4,000 0 (0%) 950 3.8 0 0 4,000 4,600 3,400
12/11/2025 4,000 0 (0%) 446 1.78 0 0 4,000 4,600 3,400
11/11/2025 4,000 -0.6 (-13.04%) 200 0.8 0 0 4,600 5,200 4,000
10/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/11/2025 4,600 0 (0%) 199 0.8 0 0 4,600 5,200 4,000
05/11/2025 4,600 0 (0%) 2 0.01 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/10/2025 4,600 0 (0%) 75 0.31 0 0 4,600 5,200 4,000
30/10/2025 4,600 0.5 (12.2%) 100 0.46 0 0 4,100 4,700 3,500
29/10/2025 4,100 -0.4 (-8.89%) 590 2.4 0 0 4,500 5,100 3,900
28/10/2025 4,500 -0.1 (-2.17%) 200 0.9 0 0 4,600 5,200 4,000
27/10/2025 4,600 0.5 (12.2%) 123 0.55 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 3 0.01 0 0 4,100 4,700 3,500
23/10/2025 4,400 0.4 (10%) 1,751 7.14 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 278 1.11 0 0 4,000 4,600 3,400
21/10/2025 4,000 -0.2 (-4.76%) 1,650 6.57 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 4 0.01 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 99 0.39 0 0 4,200 4,800 3,600
15/10/2025 4,200 -0.3 (-6.67%) 687 2.87 0 0 4,500 5,100 3,900
14/10/2025 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
13/10/2025 4,500 -0.1 (-2.17%) 149 0.67 0 0 4,600 5,200 4,000
10/10/2025 4,500 0.3 (7.14%) 492 2.19 0 0 4,200 4,800 3,600
09/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/10/2025 4,200 -0.1 (-2.33%) 501 2.1 0 0 4,300 4,900 3,700
07/10/2025 4,300 0.4 (10.26%) 600 2.55 0 0 3,900 4,400 3,400
06/10/2025 4,000 -0.4 (-9.09%) 370 1.49 0 0 4,400 5,000 3,800
03/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
02/10/2025 4,400 0 (0%) 55 0.23 0 0 4,400 5,000 3,800
01/10/2025 4,400 0 (0%) 20 0.09 0 0 4,400 5,000 3,800
30/09/2025 4,500 -0.4 (-8.16%) 976 4.33 0 0 4,900 5,600 4,200
29/09/2025 5,000 0.5 (11.11%) 496 2.41 0 0 4,500 5,100 3,900
26/09/2025 4,500 0 (0%) 173 0.77 0 0 4,500 5,100 3,900
25/09/2025 4,500 0 (0%) 21 0.08 0 0 4,500 5,100 3,900
24/09/2025 4,500 -0.1 (-2.17%) 560 2.51 0 0 4,600 5,200 4,000
23/09/2025 4,500 0.5 (12.5%) 400 1.8 0 0 4,000 4,600 3,400
22/09/2025 4,000 -0.4 (-9.09%) 839 3.36 0 0 4,400 5,000 3,800
19/09/2025 4,100 -0.4 (-8.89%) 1,458 6.41 0 0 4,500 5,100 3,900
18/09/2025 4,500 0.2 (4.65%) 2,477 11.03 0 0 4,300 4,900 3,700
17/09/2025 4,400 0.3 (7.32%) 1,710 7.42 0 0 4,100 4,700 3,500
16/09/2025 4,100 0 (0%) 3,700 15.17 0 0 4,100 4,700 3,500
15/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/09/2025 4,000 -0.2 (-4.76%) 800 3.27 0 0 4,200 4,800 3,600
11/09/2025 4,200 0 (0%) 12 0.05 0 0 4,200 4,800 3,600
10/09/2025 4,200 -0.1 (-2.33%) 2,071 8.65 0 0 4,300 4,900 3,700
09/09/2025 4,300 0.5 (13.16%) 6,801 29.02 0 0 3,800 4,300 3,300
08/09/2025 3,800 -0.3 (-7.32%) 1,167 4.48 0 0 4,100 4,700 3,500
05/09/2025 4,100 0.1 (2.5%) 1,744 7.2 0 0 4,000 4,600 3,400
04/09/2025 4,100 0.2 (5.13%) 3,042 12.29 0 0 3,900 4,400 3,400
03/09/2025 3,800 -0.3 (-7.32%) 410 1.6 0 0 4,100 4,700 3,500
29/08/2025 4,000 0 (0%) 1,802 7.34 0 0 4,000 4,600 3,400
28/08/2025 4,000 0.2 (5.26%) 1,458 5.81 0 0 3,800 4,300 3,300
27/08/2025 3,900 -0.1 (-2.5%) 7,200 27.03 0 0 4,000 4,600 3,400
26/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/08/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
22/08/2025 4,000 -0.2 (-4.76%) 234 0.94 0 0 4,200 4,800 3,600
21/08/2025 4,100 -0.1 (-2.38%) 1,509 6.3 0 0 4,200 4,800 3,600
20/08/2025 4,200 0.3 (7.69%) 8,345 35.34 0 0 3,900 4,400 3,400
19/08/2025 3,900 0 (0%) 305 1.19 0 0 3,900 4,400 3,400
18/08/2025 3,900 0 (0%) 8 0.03 0 0 3,900 4,400 3,400
15/08/2025 3,900 -0.1 (-2.5%) 1,262 4.95 0 0 4,000 4,600 3,400
14/08/2025 4,000 0 (0%) 209 0.84 0 0 4,000 4,600 3,400
13/08/2025 3,800 -0.2 (-5%) 964 3.82 0 0 4,000 4,600 3,400
12/08/2025 4,000 0.1 (2.56%) 4,557 18.36 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