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 42,900 0 (0%) 0 0 0 0 42,900 0 0
13/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
12/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
11/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
10/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
09/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
06/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
05/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
04/02/2026 42,900 0 (0%) 0 0 0 0 42,900 49,300 36,500
03/02/2026 44,000 1.1 (2.56%) 0 0 0 0 42,900 49,300 36,500
02/02/2026 44,000 5 (12.82%) 201 8.61 0 0 39,000 44,800 33,200
30/01/2026 39,000 0 (0%) 18 0.71 0 0 39,000 44,800 33,200
29/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
28/01/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
27/01/2026 39,000 2.7 (7.44%) 149 5.89 0 0 36,300 41,700 30,900
26/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
23/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
22/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
21/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
20/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
19/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
16/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
15/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
14/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
13/01/2026 36,300 0 (0%) 1 0.04 0 0 36,300 41,700 30,900
12/01/2026 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
09/01/2026 36,300 0 (0%) 1 0.04 0 0 36,300 41,700 30,900
08/01/2026 40,300 0 (0%) 4,200 152.46 0 0 40,300 46,300 34,300
07/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
06/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
05/01/2026 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
31/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
30/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
29/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
26/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
25/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
24/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
23/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
22/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
19/12/2025 40,300 0 (0%) 5 0.2 0 0 40,300 46,300 34,300
18/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
17/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
16/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
15/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
12/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
11/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
10/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
09/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
08/12/2025 40,300 0 (0%) 9 0.36 0 0 40,300 46,300 34,300
05/12/2025 40,300 5.2 (14.81%) 100 4.03 0 0 35,100 40,300 29,900
04/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
03/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
01/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
28/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
27/11/2025 35,100 0 (0%) 1 0.04 0 0 35,100 40,300 29,900
26/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
25/11/2025 35,100 -3.1 (-8.12%) 100 3.51 0 0 38,200 43,900 32,500
24/11/2025 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
21/11/2025 38,200 3.9 (11.37%) 100 3.82 0 0 34,300 39,400 29,200
20/11/2025 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
19/11/2025 34,300 -5.7 (-14.25%) 100 3.43 0 0 40,000 46,000 34,000
18/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/11/2025 40,000 0 (0%) 4 0.16 0 0 40,000 46,000 34,000
14/11/2025 40,000 0 (0%) 800 32 0 0 40,000 56,000 24,000
13/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
12/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
11/11/2025 40,000 0 (0%) 0 0 0 0 40,000 56,000 24,000
10/11/2025 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
07/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/11/2025 40,000 0 (0%) 1 0.03 0 0 40,000 46,000 34,000
03/11/2025 40,000 0 (0%) 2 0.08 0 0 40,000 46,000 34,000
31/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
27/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/10/2025 40,000 0 (0%) 3 0.12 0 0 40,000 46,000 34,000
16/10/2025 40,000 0 (0%) 3 0.12 9,584 364.19 40,000 46,000 34,000
15/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/10/2025 40,000 0 (0%) 11 0.49 0 0 40,000 46,000 34,000
07/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/10/2025 40,000 0.4 (1.01%) 100 4 0 0 39,600 45,500 33,700
02/10/2025 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
01/10/2025 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
30/09/2025 39,600 0 (0%) 4 0.18 0 0 39,600 45,500 33,700
29/09/2025 39,600 0.6 (1.54%) 100 3.96 0 0 39,000 44,800 33,200
26/09/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
25/09/2025 39,000 0 (0%) 2 0.07 0 0 39,000 44,800 33,200
24/09/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/09/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
22/09/2025 39,000 -5.5 (-12.36%) 410 15.99 0 0 44,500 51,100 37,900
19/09/2025 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
18/09/2025 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
17/09/2025 44,500 0 (0%) 200 8.9 0 0 44,500 51,100 37,900
16/09/2025 44,500 2.5 (5.95%) 210 9.35 0 0 42,000 48,300 35,700
15/09/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
12/09/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
11/09/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
10/09/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
09/09/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/09/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
05/09/2025 42,000 0 (0%) 1 0.05 2,457 95.82 42,000 48,300 35,700
04/09/2025 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
03/09/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
29/08/2025 42,000 0 (0%) 4 0.17 0 0 42,000 48,300 35,700
28/08/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
27/08/2025 42,000 0 (0%) 105 4.44 0 0 42,000 48,300 35,700
26/08/2025 42,000 0 (0%) 5 0.21 0 0 42,000 48,300 35,700
25/08/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
22/08/2025 42,000 -0.6 (-1.41%) 100 4.2 0 0 42,600 48,900 36,300
21/08/2025 44,500 1.1 (2.53%) 3,600 153.2 0 0 43,400 49,900 36,900
20/08/2025 43,500 0.5 (1.16%) 4,400 190.9 0 0 43,000 49,400 36,600
19/08/2025 43,000 -1 (-2.27%) 1,100 47.25 0 0 44,000 50,600 37,400
18/08/2025 44,000 0.7 (1.62%) 1,000 44 0 0 43,300 49,700 36,900

Dữ liệu lịch sử - BSC

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