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
26/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
23/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
16/02/2026 2,200 0 (0%) 0 0 0 0 2,200 0 0
13/02/2026 2,200 0 (0%) 36,550 78.26 0 0 2,200 2,400 2,000
12/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
11/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
06/02/2026 2,200 0 (0%) 25,300 53.65 0 0 2,200 2,400 2,000
05/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
04/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
03/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
02/02/2026 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
30/01/2026 2,200 -0.1 (-4.35%) 220,743 494.82 0 0 2,300 2,500 2,100
29/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
27/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
23/01/2026 2,300 0.2 (9.52%) 72,850 164.88 0 0 2,100 2,300 1,900
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
16/01/2026 2,100 0 (0%) 47,707 98.14 0 0 2,100 2,300 1,900
15/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
14/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
13/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
12/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,300 1,900
09/01/2026 2,100 -0.2 (-8.7%) 127,469 270.32 0 0 2,300 2,500 2,100
08/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
07/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
06/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
05/01/2026 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
31/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
30/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
29/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
26/12/2025 2,300 -0.1 (-4.17%) 36,100 86.06 0 0 2,400 2,600 2,200
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
19/12/2025 2,400 -0.2 (-7.69%) 232,617 559.47 27,000 64.8 2,600 2,800 2,400
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
12/12/2025 2,600 -0.1 (-3.7%) 198,800 500.69 0 0 2,700 2,900 2,500
11/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
10/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
09/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
08/12/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/12/2025 2,700 -0.1 (-3.57%) 78,240 205.35 0 0 2,800 3,000 2,600
04/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
03/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
02/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
01/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
28/11/2025 2,800 -0.1 (-3.45%) 43,637 118.82 0 0 2,900 3,100 2,700
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.2 (7.41%) 179,900 518.36 0 0 2,700 2,900 2,500
20/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
19/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
18/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
17/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
14/11/2025 2,700 0.2 (8%) 60,480 155.64 0 0 2,500 2,700 2,300
13/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
12/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
11/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
10/11/2025 2,500 0 (0%) 0 0 0 0 2,500 2,700 2,300
07/11/2025 2,500 -0.2 (-7.41%) 101,852 259.34 0 0 2,700 2,900 2,500
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/10/2025 2,700 0 (0%) 40,410 108.92 0 0 2,700 2,900 2,500
30/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
29/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
28/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
27/10/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
24/10/2025 2,700 -0.2 (-6.9%) 85,500 230.99 0 0 2,900 3,100 2,700
23/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
22/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
21/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
20/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
17/10/2025 2,900 0.1 (3.57%) 269,599 733.17 0 0 2,800 3,000 2,600
16/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
15/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
14/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
13/10/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/10/2025 2,800 -0.2 (-6.67%) 182,100 505.53 0 0 3,000 3,300 2,700
09/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
08/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
07/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
06/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,300 2,700
03/10/2025 3,000 -0.2 (-6.25%) 417,921 1,248.35 0 0 3,200 3,500 2,900
02/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
01/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
30/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
29/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
26/09/2025 3,200 0 (0%) 210,121 659.85 0 0 3,200 3,500 2,900
25/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
24/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
23/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
19/09/2025 3,200 0.1 (3.23%) 183,510 579.8 0 0 3,100 3,400 2,800
18/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
17/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
16/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
15/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
12/09/2025 3,100 -0.1 (-3.13%) 94,500 294.83 0 0 3,200 3,500 2,900
11/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
10/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
09/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
08/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
05/09/2025 3,200 -0.2 (-5.88%) 121,621 390.81 0 0 3,400 3,700 3,100
04/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
03/09/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
29/08/2025 3,400 0.3 (9.68%) 510,821 1,700.06 0 0 3,100 3,400 2,800
28/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
27/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800
26/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,400 2,800

Dữ liệu lịch sử - BSC

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