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 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/02/2026 17,900 2.1 (13.29%) 100 1.79 0 0 15,800 18,100 13,500
03/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
02/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/01/2026 15,800 1.9 (13.67%) 100 1.58 0 0 13,900 15,900 11,900
29/01/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
28/01/2026 13,900 1.5 (12.1%) 100 1.39 0 0 12,400 14,200 10,600
27/01/2026 12,400 -2.1 (-14.48%) 100 1.24 0 0 14,500 16,600 12,400
26/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/01/2026 14,500 1.8 (14.17%) 100 1.45 0 0 12,700 14,600 10,800
16/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
15/01/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
14/01/2026 12,700 1.5 (13.39%) 101 1.28 0 0 11,200 12,800 9,600
13/01/2026 10,100 -1.7 (-14.41%) 756 8.79 0 0 11,800 13,500 10,100
12/01/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/01/2026 12,400 1.6 (14.81%) 10,259 121.45 0 0 10,800 12,400 9,200
08/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
31/12/2025 10,800 0 (0%) 9 0.1 0 0 10,800 12,400 9,200
30/12/2025 10,800 0 (0%) 342 3.69 0 0 10,800 12,400 9,200
29/12/2025 10,800 1.4 (14.89%) 1,001 10.8 0 0 9,400 10,800 8,000
26/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/12/2025 9,400 1 (11.9%) 905 8.52 0 0 8,400 9,600 7,200
24/12/2025 8,400 2.4 (40%) 200 1.68 0 0 6,000 8,400 3,600
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
22/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
19/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
18/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
12/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
11/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
10/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
09/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
08/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
05/12/2025 6,000 0 (0%) 0 0 0 0 6,000 8,400 3,600
04/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/11/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
06/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/10/2025 6,000 0 (0%) 6 0.03 0 0 6,000 6,900 5,100
30/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/10/2025 6,000 0 (0%) 207 1.24 0 0 6,000 6,900 5,100
28/10/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
27/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
16/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.2 (-3.23%) 2,000 12 0 0 6,200 7,100 5,300
09/10/2025 6,200 0 (0%) 2 0.01 0 0 6,200 7,100 5,300
08/10/2025 6,200 0.2 (3.33%) 101 0.63 0 0 6,000 6,900 5,100
07/10/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
30/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/09/2025 6,000 0 (0%) 103 0.62 0 0 6,000 6,900 5,100
25/09/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
24/09/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
23/09/2025 6,000 0 (0%) 3,000 18 0 0 6,000 6,900 5,100
22/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/09/2025 6,000 0 (0%) 2,004 12.02 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 10 0.06 0 0 6,000 6,900 5,100
12/09/2025 6,000 0 (0%) 204 1.23 0 0 6,000 6,900 5,100
11/09/2025 6,900 0.9 (15%) 2,100 12.69 0 0 6,000 6,900 5,100
10/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/09/2025 6,000 0 (0%) 2,200 13.12 0 0 6,000 6,900 5,100
08/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/09/2025 6,000 0.7 (13.21%) 300 1.8 0 0 5,300 6,000 4,600
03/09/2025 5,300 0.1 (1.92%) 300 1.59 0 0 5,200 5,900 4,500
29/08/2025 5,200 0.6 (13.04%) 112 0.58 0 0 4,600 5,200 4,000
28/08/2025 4,600 0 (0%) 5 0.02 0 0 4,600 5,200 4,000
27/08/2025 4,600 0.6 (15%) 102 0.47 0 0 4,000 4,600 3,400
26/08/2025 5,200 0.6 (13.04%) 48,610 194.6 0 0 4,600 5,200 4,000
25/08/2025 5,600 0.7 (14.29%) 1,310 6.09 0 0 4,900 5,600 4,200
22/08/2025 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
21/08/2025 4,300 -0.6 (-12.24%) 100 0.43 0 0 4,900 5,600 4,200
20/08/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/08/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
18/08/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/08/2025 4,900 -0.6 (-10.91%) 400 1.96 0 0 5,500 6,300 4,700
14/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700

Dữ liệu lịch sử - BSC

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