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
27/01/2026 13,300 0 (0%) 900 11.97 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/01/2026 13,300 0 (0%) 105 1.4 0 0 13,300 15,200 11,400
20/01/2026 13,800 -0.2 (-1.43%) 300 3.98 0 0 14,000 16,100 11,900
19/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/01/2026 14,000 0 (0%) 30 0.42 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/12/2025 14,000 0 (0%) 2 0.02 0 0 14,000 16,100 11,900
26/12/2025 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
25/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
24/12/2025 14,000 0 (0%) 5 0.07 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.9 (-6.04%) 100 1.4 0 0 14,900 17,100 12,700
19/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
18/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/12/2025 14,900 1.8 (13.74%) 400 5.96 0 0 13,100 15,000 11,200
16/12/2025 14,000 0 (0%) 400 5.22 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 -1 (-6.67%) 100 1.4 0 0 15,000 17,200 12,800
26/11/2025 15,000 1.9 (14.5%) 100 1.5 0 0 13,100 15,000 11,200
25/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/11/2025 13,000 -0.4 (-2.99%) 1,500 19.59 0 0 13,400 15,400 11,400
18/11/2025 13,400 0.4 (3.08%) 200 2.68 0 0 13,000 14,900 11,100
17/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
12/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/11/2025 13,000 0.1 (0.78%) 270 3.51 0 0 12,900 14,800 11,000
07/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/11/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
05/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
04/11/2025 12,900 -0.1 (-0.77%) 301 3.88 0 0 13,000 14,900 11,100
03/11/2025 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,700 10,900
31/10/2025 12,800 0.1 (0.79%) 106 1.36 0 0 12,700 14,600 10,800
30/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
29/10/2025 12,700 0 (0%) 800 10.14 0 0 12,700 14,600 10,800
28/10/2025 12,700 -0.1 (-0.78%) 1,100 14.02 0 0 12,800 14,700 10,900
27/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/10/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
23/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
20/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/10/2025 12,800 0.4 (3.23%) 300 3.84 0 0 12,400 14,200 10,600
16/10/2025 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
15/10/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/10/2025 12,400 -0.4 (-3.13%) 200 2.48 0 0 12,800 14,700 10,900
13/10/2025 12,800 0 (0%) 3 0.04 0 0 12,800 14,700 10,900
10/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
09/10/2025 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 14,300 10,700
08/10/2025 12,500 0 (0%) 5 0.06 0 0 12,500 14,300 10,700
07/10/2025 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
06/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
03/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 5 0.07 0 0 12,500 14,300 10,700
01/10/2025 12,500 -0.1 (-0.79%) 1,300 16.29 0 0 12,600 14,400 10,800
30/09/2025 12,600 0.4 (3.28%) 320 4.03 0 0 12,200 14,000 10,400
29/09/2025 12,600 0.6 (5%) 2,000 24.49 0 0 12,000 13,800 10,200
26/09/2025 12,000 -0.3 (-2.44%) 3,278 39.35 0 0 12,300 14,100 10,500
25/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
23/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
22/09/2025 12,300 0 (0%) 3 0.04 0 0 12,300 14,100 10,500
19/09/2025 12,300 0.1 (0.82%) 700 8.61 0 0 12,200 14,000 10,400
18/09/2025 12,300 0.3 (2.5%) 500 6.1 0 0 12,000 13,800 10,200
17/09/2025 12,000 -0.7 (-5.51%) 100 1.2 0 0 12,700 14,600 10,800
16/09/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/09/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/09/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/09/2025 12,700 0.1 (0.79%) 100 1.27 0 0 12,600 14,400 10,800
10/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
09/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
08/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
05/09/2025 12,600 0 (0%) 301 3.79 0 0 12,600 14,400 10,800
04/09/2025 12,600 0 (0%) 800 10.08 0 0 12,600 14,400 10,800
03/09/2025 12,600 0 (0%) 700 8.82 0 0 12,600 14,400 10,800
29/08/2025 12,600 0 (0%) 220 2.76 0 0 12,600 14,400 10,800
28/08/2025 12,600 0.6 (5%) 400 5.04 0 0 12,000 13,800 10,200
27/08/2025 12,000 -0.5 (-4%) 5,001 60.01 0 0 12,500 14,300 10,700
26/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/08/2025 12,500 0 (0%) 1,101 13.76 0 0 12,500 14,300 10,700
22/08/2025 12,500 0.2 (1.63%) 745 9.2 0 0 12,300 14,100 10,500
21/08/2025 12,400 -0.1 (-0.8%) 6,000 73.86 0 0 12,500 14,300 10,700
20/08/2025 12,500 -0.2 (-1.57%) 2,813 35.03 0 0 12,700 14,600 10,800
19/08/2025 12,600 0.1 (0.8%) 5,715 72.52 0 0 12,500 14,300 10,700
18/08/2025 12,500 0.4 (3.31%) 200 2.5 0 0 12,100 13,900 10,300
15/08/2025 12,000 -0.8 (-6.25%) 400 4.84 0 0 12,800 14,700 10,900
14/08/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,700 10,900
13/08/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
12/08/2025 12,800 0 (0%) 2,000 25.6 0 0 12,800 14,700 10,900
11/08/2025 12,800 0 (0%) 405 5.19 0 0 12,800 14,700 10,900
08/08/2025 13,000 0.3 (2.36%) 600 7.68 0 0 12,700 14,600 10,800
07/08/2025 12,700 0.2 (1.6%) 849 10.79 0 0 12,500 14,300 10,700
06/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
31/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/07/2025 12,500 0 (0%) 1,300 16.25 0 0 12,500 14,300 10,700
29/07/2025 12,500 1.1 (9.65%) 200 2.5 0 0 11,400 13,100 9,700
28/07/2025 10,600 -1.8 (-14.52%) 4,522 51.41 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

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