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
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/02/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
16/02/2026 5,400 0 (0%) 0 0 0 0 5,400 0 0
13/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/02/2026 5,400 0.1 (1.89%) 100 0.54 0 0 5,300 6,000 4,600
05/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/01/2026 5,300 0.1 (1.92%) 123 0.66 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,900 4,500
16/01/2026 5,200 0.6 (13.04%) 2,200 11.44 0 0 4,600 5,200 4,000
15/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/01/2026 4,600 0 (0%) 30 0.15 0 0 4,600 5,200 4,000
13/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/12/2025 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/12/2025 5,000 0 (0%) 3 0.02 0 0 5,000 5,700 4,300
16/12/2025 5,000 0 (0%) 52 0.26 0 0 5,000 5,700 4,300
15/12/2025 5,000 0 (0%) 7,000 35 0 0 5,000 5,700 4,300
12/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/12/2025 5,000 -0.4 (-7.41%) 4,500 22.7 0 0 5,400 6,200 4,600
10/12/2025 5,400 0 (0%) 60 0.33 0 0 5,400 6,200 4,600
09/12/2025 5,500 0.5 (10%) 5,500 29.97 0 0 5,000 5,700 4,300
08/12/2025 5,100 0 (0%) 1,500 7.55 0 0 5,100 5,800 4,400
05/12/2025 5,100 -0.3 (-5.56%) 100 0.51 0 0 5,400 6,200 4,600
04/12/2025 5,400 0.1 (1.89%) 3,000 16.26 0 0 5,300 6,000 4,600
03/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/11/2025 5,300 -0.3 (-5.36%) 1,305 6.92 0 0 5,600 6,400 4,800
25/11/2025 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
24/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/11/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
20/11/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
19/11/2025 5,100 0 (0%) 600 3.06 0 0 5,100 5,800 4,400
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/11/2025 6,600 0.7 (11.86%) 4,100 21.07 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 302 1.78 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 55 0.29 0 0 5,900 6,700 5,100
10/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/11/2025 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
06/11/2025 5,900 0.7 (13.46%) 155 0.91 0 0 5,200 5,900 4,500
05/11/2025 5,200 -0.9 (-14.75%) 1,600 8.34 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
31/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/10/2025 6,100 0 (0%) 600 3.66 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/10/2025 6,100 0 (0%) 3,000 18.26 0 0 6,100 7,000 5,200
15/10/2025 6,100 0 (0%) 1,600 9.76 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 13 0.07 0 0 6,100 7,000 5,200
10/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/10/2025 6,100 0 (0%) 2,700 16.47 0 0 6,100 7,000 5,200
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/10/2025 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
30/09/2025 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
29/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/09/2025 5,400 -0.1 (-1.82%) 1,200 6.51 0 0 5,500 6,300 4,700
24/09/2025 6,300 0 (0%) 3,200 17.54 0 0 6,300 7,200 5,400
23/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/09/2025 6,300 0.6 (10.53%) 104 0.65 0 0 5,700 6,500 4,900
18/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
16/09/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
15/09/2025 5,500 -0.5 (-8.33%) 1,200 6.79 0 0 6,000 6,900 5,100
12/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
11/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/09/2025 6,000 0 (0%) 802 4.78 0 0 6,000 6,900 5,100
09/09/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
08/09/2025 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
05/09/2025 5,500 0.1 (1.85%) 504 2.77 0 0 5,400 6,200 4,600
04/09/2025 5,400 0.1 (1.89%) 4,300 23.27 0 0 5,300 6,000 4,600
03/09/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
29/08/2025 5,300 0.1 (1.92%) 301 1.6 0 0 5,200 5,900 4,500
28/08/2025 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
27/08/2025 5,500 -0.5 (-8.33%) 3,103 15.88 0 0 6,000 6,900 5,100
26/08/2025 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100

Dữ liệu lịch sử - BSC

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