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 14,500 0 (0%) 0 0 0 0 14,500 0 0
12/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
11/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
10/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
09/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
06/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
05/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
04/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
03/02/2026 14,500 0 (0%) 0 0 0 0 14,500 0 0
02/02/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
30/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
29/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
28/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
27/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
26/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
23/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
22/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
21/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
20/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
19/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
16/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
15/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
14/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
13/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
12/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
09/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
08/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
07/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
06/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
05/01/2026 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
31/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
29/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
26/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
25/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
24/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
23/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
22/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
19/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
18/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
17/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
16/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
15/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
12/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
11/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
10/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
09/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
08/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
05/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
04/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
03/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
02/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
01/12/2025 14,500 0 (0%) 0 0 0 0 14,500 20,300 8,700
28/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
25/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
20/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
19/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
18/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
31/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
30/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
28/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
27/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
24/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
23/10/2025 14,500 -2.5 (-14.71%) 112 1.62 0 0 17,000 19,500 14,500
22/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/10/2025 17,000 -3 (-15%) 176 2.99 0 0 20,000 23,000 17,000
20/10/2025 20,000 0 (0%) 1,900 38 0 0 20,000 23,000 17,000
17/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2025 20,000 0 (0%) 10,000 200 0 0 20,000 23,000 17,000
15/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/10/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
10/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2025 20,000 -0.5 (-2.44%) 410 8.23 0 0 20,500 23,500 17,500
08/10/2025 20,500 -0.3 (-1.44%) 2,681 55.17 0 0 20,800 23,900 17,700
07/10/2025 21,000 2.4 (12.9%) 500 10.4 0 0 18,600 21,300 15,900
06/10/2025 18,100 0 (0%) 2,000 37.2 0 0 18,100 20,800 15,400
03/10/2025 19,000 0.5 (2.7%) 9,500 172.4 0 0 18,500 21,200 15,800
02/10/2025 18,500 2.3 (14.2%) 100 1.85 0 0 16,200 18,600 13,800
01/10/2025 16,000 1.5 (10.34%) 400 6.46 0 0 14,500 16,600 12,400
30/09/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
29/09/2025 14,500 0 (0%) 2,000 29 0 0 14,500 16,600 12,400
26/09/2025 14,500 -1.5 (-9.38%) 4,500 65.25 0 0 16,000 18,400 13,600
25/09/2025 16,000 -2.1 (-11.6%) 500 8 0 0 18,100 20,800 15,400
24/09/2025 18,800 0.6 (3.3%) 19,500 352.75 0 0 18,200 20,900 15,500
23/09/2025 18,300 0.2 (1.1%) 2,000 36.4 0 0 18,100 20,800 15,400
22/09/2025 18,100 0 (0%) 2,000 36.2 0 0 18,100 20,800 15,400
19/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/09/2025 18,100 0 (0%) 3,318 60.06 1,450,000 30,160 18,100 20,800 15,400
17/09/2025 18,100 0.3 (1.69%) 3,301 59.79 0 0 17,800 20,400 15,200
16/09/2025 18,200 0.2 (1.11%) 9,151 162.71 0 0 18,000 20,700 15,300
15/09/2025 18,000 1 (5.88%) 3,470 62.29 0 0 17,000 19,500 14,500
12/09/2025 17,000 1.1 (6.92%) 4,700 79.9 0 0 15,900 18,200 13,600
11/09/2025 16,000 1.3 (8.84%) 2,950 46.82 0 0 14,700 16,900 12,500
10/09/2025 15,000 1.2 (8.7%) 700 10.26 0 0 13,800 15,800 11,800
09/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/09/2025 13,800 1.8 (15%) 105,548 1,456.56 500,000 6,900 12,000 13,800 10,200
05/09/2025 12,000 0.5 (4.35%) 100 1.2 0 0 11,500 13,200 9,800
04/09/2025 11,500 1.5 (15%) 151,086 1,737.49 0 0 10,000 11,500 8,500
03/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/08/2025 10,000 0 (0%) 89 0.89 0 0 10,000 11,500 8,500
15/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/08/2025 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
13/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

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