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
24/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/02/2026 14,000 1 (7.69%) 110 1.55 0 0 13,000 14,900 11,100
16/02/2026 13,000 0 (0%) 0 0 0 0 13,000 0 0
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/02/2026 14,000 0.5 (3.7%) 200 2.6 0 0 13,500 15,500 11,500
10/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/02/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,900 11,100
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/02/2026 12,800 -0.4 (-3.03%) 1,000 13.02 0 0 13,200 15,100 11,300
04/02/2026 13,200 -1.2 (-8.33%) 1,200 15.84 0 0 14,400 16,500 12,300
03/02/2026 14,400 -1.1 (-7.1%) 100 1.44 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/01/2026 15,500 -1 (-6.06%) 2,000 31 0 0 16,500 18,900 14,100
29/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/01/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 1.6 (10.74%) 150 2.43 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 1.9 (14.62%) 300 4.47 0 0 13,000 14,900 11,100
06/01/2026 13,000 -0.5 (-3.7%) 1,000 13 0 0 13,500 15,500 11,500
05/01/2026 13,500 -0.4 (-2.88%) 200 2.7 0 0 13,900 15,900 11,900
31/12/2025 13,900 -2.2 (-13.66%) 600 8.36 0 0 16,100 18,500 13,700
30/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/12/2025 16,100 0 (0%) 1 0.01 0 0 16,100 18,500 13,700
17/12/2025 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
16/12/2025 16,100 2.1 (15%) 12,400 199.12 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
11/12/2025 14,000 -2.2 (-13.58%) 200 2.8 0 0 16,200 18,600 13,800
10/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/11/2025 16,200 0 (0%) 1 0.01 0 0 16,200 18,600 13,800
26/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/11/2025 16,200 2 (14.08%) 103 1.66 0 0 14,200 16,300 12,100
21/11/2025 14,000 0 (0%) 2,000 28.3 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
19/11/2025 14,000 -0.6 (-4.11%) 5,000 70 0 0 14,600 16,700 12,500
18/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/11/2025 14,500 -2.4 (-14.2%) 300 4.37 0 0 16,900 19,400 14,400
14/11/2025 16,900 -0.1 (-0.59%) 2,000 33.8 0 0 17,000 19,500 14,500
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/11/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,800 13,200
11/11/2025 15,500 1.6 (11.51%) 100 1.55 0 0 13,900 15,900 11,900
10/11/2025 13,900 0 (0%) 100 1.39 0 0 13,900 15,900 11,900
07/11/2025 13,900 0 (0%) 2 0.03 0 0 13,900 15,900 11,900
06/11/2025 13,100 -2.3 (-14.94%) 300 4.16 0 0 15,400 17,700 13,100
05/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/11/2025 15,400 1.8 (13.24%) 100 1.54 0 0 13,600 15,600 11,600
31/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/10/2025 13,400 0.1 (0.75%) 51,000 691.4 0 0 13,300 15,200 11,400
29/10/2025 13,500 -2 (-12.9%) 547 7.26 0 0 15,500 17,800 13,200
28/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/10/2025 15,500 0.1 (0.65%) 115 1.78 0 0 15,400 17,700 13,100
24/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
22/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
20/10/2025 15,400 0 (0%) 10 0.16 0 0 15,400 17,700 13,100
17/10/2025 15,400 0 (0%) 45 0.69 0 0 15,400 17,700 13,100
16/10/2025 15,400 -0.5 (-3.14%) 105 1.62 0 0 15,900 18,200 13,600
15/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
14/10/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 18,200 13,600
13/10/2025 15,900 0 (0%) 2 0.03 0 0 15,900 18,200 13,600
10/10/2025 15,900 0 (0%) 3,800 60.42 0 0 15,900 18,200 13,600
09/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/10/2025 15,900 0.9 (6%) 1,300 20.67 0 0 15,000 17,200 12,800
07/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/10/2025 15,000 0 (0%) 153,601 2,304.02 0 0 15,000 17,200 12,800
03/10/2025 15,000 1 (7.14%) 60,100 901.47 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
29/09/2025 14,000 0.1 (0.72%) 9,100 127.4 0 0 13,900 15,900 11,900
26/09/2025 13,900 0.4 (2.96%) 104 1.45 0 0 13,500 15,500 11,500
25/09/2025 15,000 0.7 (4.9%) 300 4.06 0 0 14,300 16,400 12,200
24/09/2025 14,300 -0.1 (-0.69%) 1,881 26.97 0 0 14,400 16,500 12,300
23/09/2025 15,000 0.9 (6.38%) 500 7.22 0 0 14,100 16,200 12,000
22/09/2025 14,200 -1.3 (-8.39%) 1,000 14.07 0 0 15,500 17,800 13,200
19/09/2025 16,500 1.5 (10%) 317 4.93 0 0 15,000 17,200 12,800
18/09/2025 15,000 0.3 (2.04%) 2,600 39.12 0 0 14,700 16,900 12,500
17/09/2025 14,800 1.9 (14.73%) 1,105 16.23 0 0 12,900 14,800 11,000
16/09/2025 13,500 0 (0%) 2,502 32.28 0 0 13,500 15,500 11,500
15/09/2025 13,000 -1.8 (-12.16%) 3,300 44.6 0 0 14,800 17,000 12,600
12/09/2025 15,000 0 (0%) 600 8.86 0 0 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 12,501 187.82 0 0 15,000 17,200 12,800
09/09/2025 15,000 0.1 (0.67%) 4,600 69 0 0 14,900 17,100 12,700
08/09/2025 15,000 -2.4 (-13.79%) 13,700 204.78 0 0 17,400 20,000 14,800
05/09/2025 17,400 0 (0%) 300 5.22 0 0 17,400 20,000 14,800
04/09/2025 17,400 -3 (-14.71%) 9,800 170.87 0 0 20,400 23,400 17,400
03/09/2025 20,300 -0.1 (-0.49%) 200 4.07 0 0 20,400 23,400 17,400
29/08/2025 19,800 -2.4 (-10.81%) 4,500 91.91 0 0 22,200 25,500 18,900
28/08/2025 22,200 -3.9 (-14.94%) 8,300 184.26 0 0 26,100 30,000 22,200
27/08/2025 26,100 -4.6 (-14.98%) 4,500 117.45 0 0 30,700 35,300 26,100
26/08/2025 28,000 -4.2 (-13.04%) 4,600 141.39 0 0 32,200 37,000 27,400
25/08/2025 32,200 4.2 (15%) 23,800 766.36 0 0 28,000 32,200 23,800

Dữ liệu lịch sử - BSC

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