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 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
23/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
16/02/2026 19,900 0 (0%) 0 0 0 0 19,900 0 0
13/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
12/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
06/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
03/02/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
02/02/2026 19,900 2.5 (14.37%) 100 1.99 0 0 17,400 20,000 14,800
30/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
29/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
28/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
27/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
21/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
19/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
16/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
15/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
14/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
13/01/2026 17,400 1.7 (10.83%) 100 1.74 0 0 15,700 18,000 13,400
12/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/01/2026 15,700 2 (14.6%) 100 1.57 0 0 13,700 15,700 11,700
07/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/01/2026 13,700 -2.1 (-13.29%) 100 1.37 0 0 15,800 18,100 13,500
05/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 2 0.03 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/12/2025 15,800 2 (14.49%) 300 4.74 0 0 13,800 15,800 11,800
11/12/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
10/12/2025 13,500 -2.3 (-14.56%) 400 5.5 0 0 15,800 18,100 13,500
09/12/2025 15,800 -2.7 (-14.59%) 300 4.74 0 0 18,500 21,200 15,800
08/12/2025 18,400 -3.2 (-14.81%) 300 5.54 0 0 21,600 24,800 18,400
05/12/2025 21,600 2.8 (14.89%) 100 2.16 0 0 18,800 21,600 16,000
04/12/2025 18,800 -3.2 (-14.55%) 680 12.78 0 0 22,000 25,300 18,700
03/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
02/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
01/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/11/2025 22,000 -0.8 (-3.51%) 401 8.82 0 0 22,800 26,200 19,400
26/11/2025 20,400 -3.6 (-15%) 501 11.43 0 0 24,000 27,600 20,400
25/11/2025 24,000 0 (0%) 40 0.84 0 0 24,000 27,600 20,400
24/11/2025 23,900 2.9 (13.81%) 241 5.76 0 0 21,000 24,100 17,900
21/11/2025 23,800 3.1 (14.98%) 450 9.35 0 0 20,700 23,800 17,600
20/11/2025 21,000 6 (40%) 1,600 33.13 0 0 15,000 21,000 9,000
19/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
14/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 21,000 9,000
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
07/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/11/2025 15,000 0 (0%) 1 0.01 0 0 15,000 17,200 12,800
03/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
14/10/2025 15,000 0 (0%) 0 0 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%) 30 0.45 0 0 15,000 17,200 12,800
07/10/2025 15,000 0.3 (2.04%) 1,000 15 0 0 14,700 16,900 12,500
06/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
30/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
29/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
26/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/09/2025 14,700 1.9 (14.84%) 102 1.5 0 0 12,800 14,700 10,900
23/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/09/2025 12,800 -2.2 (-14.67%) 550 7.04 0 0 15,000 17,200 12,800
19/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
08/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/09/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
04/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
03/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
29/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800

Dữ liệu lịch sử - BSC

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