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 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
12/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
11/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
04/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
03/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
02/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/01/2026 2,000 0 (0%) 0 0 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%) 9,500 19 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%) 11,900 27.37 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 2,600 0.3 (13.04%) 100 0.26 0 0 2,300 2,600 2,000
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
26/12/2025 2,300 -0.3 (-11.54%) 50,000 115 0 0 2,600 2,900 2,300
25/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/12/2025 2,600 0.2 (8.33%) 100 0.26 0 0 2,400 2,700 2,100
18/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
17/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
16/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
15/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/12/2025 2,400 0.3 (14.29%) 100 0.24 0 0 2,100 2,400 1,800
11/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
10/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
09/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
08/12/2025 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
05/12/2025 2,100 0.2 (10.53%) 100 0.21 0 0 1,900 2,100 1,700
04/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/11/2025 1,900 0.1 (5.56%) 18,700 35.53 0 0 1,800 2,000 1,600
27/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
26/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
25/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
24/11/2025 1,800 0 (0%) 0 0 0 0 1,800 2,000 1,600
21/11/2025 1,800 0.1 (5.88%) 17,200 30.9 0 0 1,700 1,900 1,500
20/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
18/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
17/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
14/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
13/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
12/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
11/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/11/2025 1,700 0.2 (13.33%) 23,403 39.58 0 0 1,500 1,700 1,300
06/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
05/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
31/10/2025 1,700 0 (0%) 5,500 8.37 0 0 1,700 1,900 1,500
30/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
28/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
27/10/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/10/2025 1,700 -0.3 (-15%) 67,900 115.44 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 2,000 -0.3 (-13.04%) 22,202 44.41 0 0 2,300 2,600 2,000
16/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
14/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
13/10/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/10/2025 2,300 -0.4 (-14.81%) 39,100 89.93 0 0 2,700 3,100 2,300
09/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
06/10/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/10/2025 2,600 -0.4 (-13.33%) 4,600 12.36 0 0 3,000 3,400 2,600
02/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/09/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
25/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/09/2025 3,000 0 (0%) 0 0 2,037,700 5,501.79 3,000 3,400 2,600
11/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/09/2025 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
04/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/09/2025 3,000 0 (0%) 0 0 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%) 0 0 0 0 3,000 3,400 2,600
25/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/08/2025 3,000 0 (0%) 23 0.08 0 0 3,000 3,400 2,600
21/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600

Dữ liệu lịch sử - BSC

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