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 45,950 2.95 (6.86%) 500 22.69 0 0 43,000 46,000 40,000
23/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
16/02/2026 43,000 0 (0%) 0 0 0 0 43,000 0 0
13/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
12/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
11/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
10/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
09/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
06/02/2026 43,000 1.3 (3.12%) 300 12.9 0 0 41,700 44,600 38,800
05/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
04/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
03/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
02/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
30/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
29/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
28/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
27/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
26/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
23/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
22/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
21/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
20/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
19/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
16/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
15/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
14/01/2026 41,700 0 (0%) 0 0 100,000 4,000 41,700 44,600 38,800
13/01/2026 41,700 -1.8 (-4.14%) 300 12.49 0 0 43,500 46,500 40,500
12/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
09/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
08/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
07/01/2026 43,500 2.5 (6.1%) 1,800 72.35 0 0 41,000 43,850 38,150
06/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
31/12/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
30/12/2025 41,000 -1 (-2.38%) 3,000 123 0 0 42,000 44,900 39,100
29/12/2025 42,000 -3 (-6.67%) 4,000 168 0 0 45,000 48,150 41,850
26/12/2025 45,000 1 (2.27%) 4,100 168.5 0 0 44,000 47,050 40,950
25/12/2025 44,000 0 (0%) 4,600 189.9 0 0 44,000 47,050 40,950
24/12/2025 44,000 0.5 (1.15%) 1,000 44 0 0 43,500 46,500 40,500
23/12/2025 43,500 -1.5 (-3.33%) 3,500 150.75 0 0 45,000 48,150 41,850
22/12/2025 45,000 -2 (-4.26%) 1,000 45 0 0 47,000 50,200 43,750
19/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
18/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
17/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
15/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
12/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
11/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
10/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
09/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
08/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
05/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
04/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
03/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
02/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
01/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
28/11/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
27/11/2025 47,000 0.65 (1.4%) 300 14.1 0 0 46,350 49,550 43,150
26/11/2025 46,350 0 (0%) 200 9.27 0 0 46,350 49,550 43,150
25/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
24/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
21/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
20/11/2025 47,600 0.1 (0.21%) 200 9.52 0 0 47,500 50,800 44,200
19/11/2025 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
18/11/2025 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
17/11/2025 47,500 0.5 (1.06%) 4,000 190 0 0 47,000 50,200 43,750
14/11/2025 47,000 -0.5 (-1.05%) 3,000 141 0 0 47,500 50,800 44,200
13/11/2025 47,500 -1.5 (-3.06%) 1,000 47.5 0 0 49,000 52,400 45,600
12/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
11/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
10/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
07/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
06/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
05/11/2025 49,000 0 (0%) 1,100 53.9 0 0 49,000 52,400 45,600
04/11/2025 49,000 0 (0%) 1,700 83.3 0 0 49,000 52,400 45,600
03/11/2025 49,000 0 (0%) 1,700 83.3 0 0 49,000 52,400 45,600
31/10/2025 49,000 0 (0%) 1,000 49 0 0 49,000 52,400 45,600
30/10/2025 49,000 0 (0%) 1,300 63.7 0 0 49,000 52,400 45,600
29/10/2025 49,000 1 (2.08%) 4,500 216.7 0 0 48,000 51,300 44,650
28/10/2025 48,000 3 (6.67%) 4,000 192 0 0 45,000 48,150 41,850
27/10/2025 45,000 1 (2.27%) 2,700 121.91 0 0 44,000 47,050 40,950
24/10/2025 44,000 -2 (-4.35%) 500 22 0 0 46,000 49,200 42,800
23/10/2025 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
22/10/2025 46,000 -1 (-2.13%) 2,000 92 0 0 47,000 50,200 43,750
21/10/2025 47,000 1 (2.17%) 2,800 131.6 0 0 46,000 49,200 42,800
20/10/2025 46,000 1 (2.22%) 11,000 512 0 0 45,000 48,150 41,850
17/10/2025 45,000 -1 (-2.17%) 3,900 179.3 0 0 46,000 49,200 42,800
16/10/2025 46,000 0 (0%) 5,100 230.1 0 0 46,000 49,200 42,800
15/10/2025 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
14/10/2025 46,000 1 (2.22%) 4,500 198.2 0 0 45,000 48,150 41,850
13/10/2025 45,000 0 (0%) 4,300 189.3 0 0 45,000 48,150 41,850
10/10/2025 45,000 2 (4.65%) 6,400 279.3 0 0 43,000 46,000 40,000
09/10/2025 43,000 0 (0%) 6,400 275.2 0 0 43,000 46,000 40,000
08/10/2025 43,000 -1 (-2.27%) 5,300 228.7 0 0 44,000 47,050 40,950
07/10/2025 44,000 0 (0%) 4,300 189.2 0 0 44,000 47,050 40,950
06/10/2025 44,000 1 (2.33%) 2,000 88 0 0 43,000 46,000 40,000
03/10/2025 43,000 0 (0%) 3,600 154.8 0 0 43,000 46,000 40,000
02/10/2025 43,000 -1 (-2.27%) 3,600 155 0 0 44,000 47,050 40,950
01/10/2025 44,000 0 (0%) 700 30.3 0 0 44,000 47,050 40,950
30/09/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
29/09/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
26/09/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
25/09/2025 44,000 0 (0%) 400 17.6 0 0 44,000 47,050 40,950
24/09/2025 44,000 0 (0%) 0 0 0 0 44,000 47,050 40,950
23/09/2025 44,000 0 (0%) 200 8.8 0 0 44,000 47,050 40,950
22/09/2025 44,000 0 (0%) 0 0 0 0 44,000 47,050 40,950
19/09/2025 44,000 1 (2.33%) 700 30.8 0 0 43,000 46,000 40,000
18/09/2025 43,000 -3 (-6.52%) 1,300 56.2 0 0 46,000 49,200 42,800
17/09/2025 46,000 1.5 (3.37%) 300 13.5 0 0 44,500 47,600 41,400
16/09/2025 44,500 0 (0%) 300 13.35 0 0 44,500 47,600 41,400
15/09/2025 44,500 0 (0%) 0 0 0 0 44,500 47,600 41,400
12/09/2025 44,500 2.4 (5.7%) 300 13.25 0 0 42,100 45,000 39,200
11/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
10/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
09/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
08/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
05/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
04/09/2025 42,100 1.1 (2.68%) 5,400 227.34 0 0 41,000 43,850 38,150
03/09/2025 41,000 1.5 (3.8%) 1,000 41 0 0 39,500 42,250 36,750
29/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
28/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
27/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
26/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
25/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750

Dữ liệu lịch sử - BSC

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