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 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
12/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
11/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
10/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
09/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
06/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
05/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
04/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
03/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
02/02/2026 10,500 0 (0%) 0 0 0 0 10,500 14,700 6,300
30/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/12/2025 10,500 -1.8 (-14.63%) 101 1.06 0 0 12,300 14,100 10,500
22/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
19/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
18/12/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/12/2025 12,300 1.6 (14.95%) 201 2.47 0 0 10,700 12,300 9,100
16/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/12/2025 10,700 -1.6 (-13.01%) 105 1.14 0 0 12,300 14,100 10,500
04/12/2025 12,300 -1.9 (-13.38%) 307 3.77 0 0 14,200 16,300 12,100
03/12/2025 14,200 -2.5 (-14.97%) 100 1.42 0 0 16,700 19,200 14,200
02/12/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
01/12/2025 16,700 0 (0%) 1 0.01 0 0 16,700 19,200 14,200
28/11/2025 16,700 2.1 (14.38%) 100 1.67 0 0 14,600 16,700 12,500
27/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
26/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
25/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
24/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
21/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
20/11/2025 14,600 0 (0%) 8 0.12 0 0 14,600 16,700 12,500
19/11/2025 14,600 1.9 (14.96%) 100 1.46 0 0 12,700 14,600 10,800
18/11/2025 12,700 1.6 (14.41%) 100 1.27 0 0 11,100 12,700 9,500
17/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/11/2025 11,100 1.4 (14.43%) 200 2.22 0 0 9,700 11,100 8,300
13/11/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/11/2025 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
11/11/2025 8,500 -1.3 (-13.27%) 3,000 25.5 0 0 9,800 11,200 8,400
10/11/2025 9,800 -1.7 (-14.78%) 100 0.98 0 0 11,500 13,200 9,800
07/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/11/2025 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
31/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/10/2025 11,500 -2 (-14.81%) 100 1.15 0 0 13,500 15,500 11,500
29/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/10/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/10/2025 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
24/10/2025 13,500 1.7 (14.41%) 100 1.35 0 0 11,800 13,500 10,100
23/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
22/10/2025 11,800 1.5 (14.56%) 100 1.18 0 0 10,300 11,800 8,800
21/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
17/10/2025 10,300 -1.8 (-14.88%) 100 1.03 0 0 12,100 13,900 10,300
16/10/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/10/2025 12,100 0 (0%) 100 1.21 0 0 12,100 16,900 7,300
14/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
13/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
10/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
09/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
08/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
07/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
06/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
03/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
02/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
01/10/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
30/09/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
29/09/2025 12,100 0 (0%) 0 0 0 0 12,100 16,900 7,300
26/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
25/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
22/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
19/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
09/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
08/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
05/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
04/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/08/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
28/08/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
27/08/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/08/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/08/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
22/08/2025 13,100 0 (0%) 2 0.03 0 0 13,100 15,000 11,200
21/08/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/08/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/08/2025 13,100 0.1 (0.77%) 1,004 13.15 0 0 13,000 14,900 11,100
18/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/08/2025 13,000 -1 (-7.14%) 8,200 106.7 0 0 14,000 16,100 11,900

Dữ liệu lịch sử - BSC

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