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 1,300 0 (0%) 300 0.39 0 0 1,300 1,400 1,200
12/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/02/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/02/2026 1,300 0.1 (8.33%) 48,264 60.78 0 0 1,200 1,300 1,100
05/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/02/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/01/2026 1,200 0.1 (9.09%) 98,545 118.25 0 0 1,100 1,200 1,000
29/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/01/2026 1,100 0.1 (10%) 22,686 24.94 0 0 1,000 1,100 900
22/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/01/2026 1,100 0 (0%) 174,595 181.67 0 0 1,100 1,200 1,000
15/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/01/2026 1,100 0 (0%) 178,466 196.58 0 0 1,100 1,200 1,000
08/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/01/2026 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/12/2025 1,200 0 (0%) 270,000 310 0 0 1,200 1,300 1,100
25/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/12/2025 1,200 0 (0%) 30,000 36 0 0 1,200 1,300 1,100
18/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/12/2025 1,300 0.1 (8.33%) 83,729 103.03 0 0 1,200 1,300 1,100
11/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/12/2025 1,200 0 (0%) 49,266 58.69 0 0 1,200 1,300 1,100
04/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
02/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/12/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/11/2025 1,100 -0.1 (-8.33%) 95,630 114.7 0 0 1,200 1,300 1,100
27/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
25/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/11/2025 1,200 0 (0%) 30,000 36 0 0 1,200 1,300 1,100
20/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
14/11/2025 1,200 0 (0%) 10,300 12.33 0 0 1,200 1,300 1,100
13/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
11/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/11/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/11/2025 1,100 0 (0%) 28,397 34.04 0 0 1,100 1,200 1,000
06/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/10/2025 1,100 -0.1 (-8.33%) 64,661 71.83 0 0 1,200 1,300 1,100
30/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/10/2025 1,200 0 (0%) 37,764 44.1 0 0 1,200 1,300 1,100
23/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/10/2025 1,200 0.1 (9.09%) 13,900 15.99 0 0 1,100 1,200 1,000
16/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/10/2025 1,200 0 (0%) 15,600 17.22 0 0 1,200 1,300 1,100
09/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
07/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/10/2025 1,200 0 (0%) 10,810 12.96 0 0 1,200 1,300 1,100
02/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/09/2025 1,200 0 (0%) 33,418 40.1 0 0 1,200 1,300 1,100
25/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
23/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/09/2025 1,200 0 (0%) 44,900 53.88 0 0 1,200 1,300 1,100
18/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
16/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
12/09/2025 1,300 0.1 (8.33%) 17,826 21.42 0 0 1,200 1,300 1,100
11/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
10/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
09/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
08/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/09/2025 1,200 0 (0%) 15,440 18.52 0 0 1,200 1,300 1,100
04/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
03/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/08/2025 1,200 0.1 (9.09%) 90,206 107.57 0 0 1,100 1,200 1,000
28/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/08/2025 1,200 0 (0%) 59,015 65.75 0 0 1,200 1,300 1,100
21/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/08/2025 1,200 0 (0%) 124,254 149.1 0 0 1,200 1,300 1,100
14/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100

Dữ liệu lịch sử - BSC

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