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
12/02/2026 12,200 0 (0%) 500 6.1 0 0 12,200 14,000 10,400
11/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/02/2026 12,200 0.2 (1.67%) 100 1.22 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 700 8.4 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/01/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
09/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/12/2025 12,000 0.5 (4.35%) 500 6 0 0 11,500 13,200 9,800
26/12/2025 11,500 0.5 (4.55%) 400 4.6 0 0 11,000 12,600 9,400
25/12/2025 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
24/12/2025 11,000 -0.5 (-4.35%) 100 1.1 0 0 11,500 13,200 9,800
23/12/2025 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
22/12/2025 11,000 0 (0%) 1,500 17.3 0 0 11,000 12,600 9,400
19/12/2025 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
18/12/2025 11,000 -1 (-8.33%) 1,100 12.1 0 0 12,000 13,800 10,200
17/12/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
16/12/2025 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,800 10,200
15/12/2025 12,300 -1.7 (-12.14%) 3,300 39.63 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 1.5 (12%) 300 4.2 0 0 12,500 14,300 10,700
24/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/11/2025 12,500 0 (0%) 100 1.25 0 0 12,500 14,300 10,700
20/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
17/11/2025 12,500 0 (0%) 3 0.04 0 0 12,500 14,300 10,700
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/11/2025 12,500 0.3 (2.46%) 400 5 0 0 12,200 14,000 10,400
12/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
10/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
07/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/11/2025 12,200 0 (0%) 1 0.01 0 0 12,200 14,000 10,400
03/11/2025 12,500 -1.8 (-12.59%) 2,000 24.43 0 0 14,300 16,400 12,200
31/10/2025 14,300 0.3 (2.14%) 3,300 47.19 0 0 14,000 16,100 11,900
30/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/10/2025 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/10/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
16/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/10/2025 14,000 -1 (-6.67%) 300 4.2 0 0 15,000 17,200 12,800
13/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/10/2025 15,000 0 (0%) 100 1.5 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 1 (7.14%) 100 1.5 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 0 0 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%) 0 0 0 0 14,000 16,100 11,900
29/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/09/2025 14,000 0 (0%) 2,100 29.4 0 0 14,000 16,100 11,900
18/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
12/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
11/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/09/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/09/2025 14,000 0 (0%) 817 11.45 0 0 14,000 16,100 11,900
08/09/2025 14,000 0 (0%) 2 0.03 0 0 14,000 16,100 11,900
05/09/2025 14,000 0 (0%) 201 2.82 0 0 14,000 16,100 11,900
04/09/2025 14,000 -2 (-12.5%) 200 2.8 0 0 16,000 18,400 13,600
03/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/08/2025 16,000 0 (0%) 17 0.26 0 0 16,000 18,400 13,600
27/08/2025 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
26/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/08/2025 16,000 1 (6.67%) 700 11.2 0 0 15,000 17,200 12,800
22/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/08/2025 15,000 0 (0%) 18 0.27 0 0 15,000 17,200 12,800
20/08/2025 14,900 -0.5 (-3.25%) 500 7.5 0 0 15,400 17,700 13,100
19/08/2025 15,400 0 (0%) 230 3.56 0 0 15,400 17,700 13,100
18/08/2025 15,400 0 (0%) 33 0.51 0 0 15,400 17,700 13,100
15/08/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
14/08/2025 16,000 1.3 (8.84%) 3,167 48.71 0 0 14,700 16,900 12,500
13/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

Dữ liệu lịch sử - BSC

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