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 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/01/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,200 10,800
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/01/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
21/01/2026 12,000 1 (9.09%) 901 10.81 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 13 0.14 0 0 11,000 12,100 9,900
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/01/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,400 9,400
15/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/01/2026 10,400 0.4 (4%) 1,000 10.4 0 0 10,000 11,000 9,000
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.4 (-3.85%) 11,300 115.7 0 0 10,400 11,400 9,400
06/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
05/01/2026 10,400 0 (0%) 7 0.07 0 0 10,400 11,400 9,400
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/12/2025 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
25/12/2025 10,400 -1.1 (-9.57%) 300 3.12 0 0 11,500 12,600 10,400
24/12/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/12/2025 11,500 0.4 (3.6%) 800 8.45 0 0 11,100 12,200 10,000
22/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/12/2025 11,100 0 (0%) 13 0.13 0 0 11,100 12,200 10,000
18/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
09/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
01/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
28/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
24/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
21/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
20/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/11/2025 11,100 0 (0%) 1,404 15.58 0 0 11,100 12,200 10,000
14/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
13/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
07/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/11/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
05/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/11/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
03/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
31/10/2025 11,100 0 (0%) 1,000 11.1 0 0 11,100 12,200 10,000
30/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
29/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
28/10/2025 11,100 0.8 (7.77%) 300 3.33 0 0 10,300 11,300 9,300
27/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
24/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
22/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
21/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
20/10/2025 10,300 -0.5 (-4.63%) 200 2.07 0 0 10,800 11,800 9,800
17/10/2025 10,800 0 (0%) 400 4.32 0 0 10,800 11,800 9,800
16/10/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
15/10/2025 10,800 0 (0%) 200 2.16 0 0 10,800 11,800 9,800
14/10/2025 10,800 0.4 (3.85%) 200 2.16 0 0 10,400 11,400 9,400
13/10/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
10/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
09/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
07/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
06/10/2025 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
03/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
02/10/2025 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
01/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
30/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/09/2025 10,400 -0.2 (-1.89%) 101 1.05 0 0 10,600 11,600 9,600
26/09/2025 10,600 0.2 (1.92%) 100 1.06 178,500 1,749.3 10,400 11,400 9,400
25/09/2025 10,400 -0.2 (-1.89%) 600 6.24 0 0 10,600 11,600 9,600
24/09/2025 10,600 -0.2 (-1.85%) 100 1.06 0 0 10,800 11,800 9,800
23/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/09/2025 10,800 -0.2 (-1.82%) 100 1.08 0 0 11,000 12,100 9,900
19/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/09/2025 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
16/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/09/2025 11,000 0.5 (4.76%) 300 3.3 0 0 10,500 11,500 9,500
11/09/2025 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
10/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/09/2025 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
08/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/09/2025 10,500 0 (0%) 1,200 12.62 0 0 10,500 11,500 9,500
04/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
29/08/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
28/08/2025 10,500 0.1 (0.96%) 800 8.4 0 0 10,400 11,400 9,400
27/08/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/08/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
25/08/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/08/2025 10,400 -0.4 (-3.7%) 101 1.05 0 0 10,800 11,800 9,800
21/08/2025 10,800 0.4 (3.85%) 1,100 11.38 0 0 10,400 11,400 9,400
20/08/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
19/08/2025 10,400 -0.5 (-4.59%) 101 1.05 0 0 10,900 11,900 9,900
18/08/2025 10,900 0.9 (9%) 120 1.29 0 0 10,000 11,000 9,000
15/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
14/08/2025 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
13/08/2025 10,000 -0.3 (-2.91%) 4,424 47.93 0 0 10,300 11,300 9,300

Dữ liệu lịch sử - BSC

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