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 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/02/2026 13,800 0 (0%) 200 2.76 0 0 13,800 15,100 12,500
11/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
09/02/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
06/02/2026 13,800 -0.3 (-2.13%) 1,700 23.46 0 0 14,100 15,500 12,700
05/02/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
04/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
03/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
02/02/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
30/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
29/01/2026 14,100 1.1 (8.46%) 501 7.1 0 0 13,000 14,300 11,700
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/01/2026 13,000 -0.1 (-0.76%) 120 1.56 0 0 13,100 14,400 11,800
26/01/2026 13,100 -0.1 (-0.76%) 1,636 21.43 0 0 13,200 14,500 11,900
23/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
22/01/2026 13,200 -0.1 (-0.75%) 121 1.57 0 0 13,300 14,600 12,000
21/01/2026 13,300 -0.1 (-0.75%) 100 1.33 0 0 13,400 14,700 12,100
20/01/2026 13,400 0.8 (6.35%) 102 1.37 0 0 12,600 13,800 11,400
19/01/2026 12,600 0 (0%) 122 1.52 0 0 12,600 13,800 11,400
16/01/2026 12,600 -1.4 (-10%) 2,038 25.68 0 0 14,000 15,400 12,600
15/01/2026 14,000 0 (0%) 2 0.03 0 0 14,000 15,400 12,600
14/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
13/01/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
12/01/2026 14,000 0.3 (2.19%) 1,000 14 0 0 13,700 15,000 12,400
09/01/2026 13,700 0 (0%) 3,000 41.1 0 0 13,700 15,000 12,400
08/01/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
07/01/2026 13,700 -0.1 (-0.72%) 5,006 68.58 0 0 13,800 15,100 12,500
06/01/2026 13,800 0.3 (2.22%) 750 10.3 0 0 13,500 14,800 12,200
05/01/2026 13,500 0 (0%) 200 2.7 0 0 13,500 14,800 12,200
31/12/2025 13,500 0.1 (0.75%) 500 6.75 0 0 13,400 14,700 12,100
30/12/2025 13,400 -0.1 (-0.74%) 2,400 32.16 0 0 13,500 14,800 12,200
29/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
26/12/2025 13,500 -0.9 (-6.25%) 1,500 20.13 0 0 14,400 15,800 13,000
25/12/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
24/12/2025 14,400 1 (7.46%) 2,418 34.8 0 0 13,400 14,700 12,100
23/12/2025 13,400 -0.1 (-0.74%) 2,000 26.8 0 0 13,500 14,800 12,200
22/12/2025 13,500 0 (0%) 1,000 13.5 0 0 13,500 14,800 12,200
19/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
18/12/2025 13,500 0 (0%) 8 0.11 0 0 13,500 14,800 12,200
17/12/2025 13,500 -0.5 (-3.57%) 2,405 32.47 0 0 14,000 15,400 12,600
16/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
15/12/2025 14,000 -0.5 (-3.45%) 500 7 0 0 14,500 15,900 13,100
12/12/2025 14,500 0 (0%) 200 2.89 0 0 14,500 15,900 13,100
11/12/2025 14,500 0 (0%) 5 0.07 0 0 14,500 15,900 13,100
10/12/2025 14,500 0.5 (3.57%) 2,415 35.01 0 0 14,000 15,400 12,600
09/12/2025 14,000 0 (0%) 3 0.04 0 0 14,000 15,400 12,600
08/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
05/12/2025 14,000 0.7 (5.26%) 502 6.87 0 0 13,300 14,600 12,000
04/12/2025 13,300 -1.2 (-8.28%) 2,800 37.24 0 0 14,500 15,900 13,100
03/12/2025 14,500 0 (0%) 3 0.04 0 0 14,500 15,900 13,100
02/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
01/12/2025 14,500 1.1 (8.21%) 2,402 34.83 0 0 13,400 14,700 12,100
28/11/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
27/11/2025 13,400 -0.6 (-4.29%) 2,408 32.27 0 0 14,000 15,400 12,600
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
25/11/2025 14,000 -0.4 (-2.78%) 1,000 14 0 0 14,400 15,800 13,000
24/11/2025 14,400 0 (0%) 3,000 43.68 0 0 14,400 15,800 13,000
21/11/2025 14,400 1.3 (9.92%) 101 1.45 0 0 13,100 14,400 11,800
20/11/2025 13,100 -1.3 (-9.03%) 2,400 31.44 0 0 14,400 15,800 13,000
19/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
18/11/2025 14,400 1.1 (8.27%) 2,406 34.64 0 0 13,300 14,600 12,000
17/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
14/11/2025 13,300 -1.3 (-8.9%) 2,400 31.92 0 0 14,600 16,000 13,200
13/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
12/11/2025 14,600 0.3 (2.1%) 2,400 35.04 0 0 14,300 15,700 12,900
11/11/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
10/11/2025 14,300 -0.1 (-0.69%) 2,400 31.79 0 0 14,400 15,800 13,000
07/11/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
06/11/2025 14,400 1 (7.46%) 2,493 35.77 0 0 13,400 14,700 12,100
05/11/2025 13,400 0 (0%) 24 0.32 0 0 13,400 14,700 12,100
04/11/2025 13,400 -1.3 (-8.84%) 2,446 32.83 0 0 14,700 16,100 13,300
03/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
31/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/10/2025 14,700 1 (7.3%) 2,400 35.28 0 0 13,700 15,000 12,400
29/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/10/2025 13,700 -1.3 (-8.67%) 2,434 33.39 0 0 15,000 16,500 13,500
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
21/10/2025 15,000 1 (7.14%) 2,400 36 0 0 14,000 15,400 12,600
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
16/10/2025 14,000 -1 (-6.67%) 3,400 46.64 0 0 15,000 16,500 13,500
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
14/10/2025 15,000 1 (7.14%) 2,400 36 0 0 14,000 15,400 12,600
13/10/2025 14,000 -1.4 (-9.09%) 1,200 17 0 0 15,400 16,900 13,900
10/10/2025 15,400 1.1 (7.69%) 2,900 38.59 0 0 14,300 15,700 12,900
09/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
08/10/2025 14,300 0.7 (5.15%) 2,300 32.89 0 0 13,600 14,900 12,300
07/10/2025 13,600 0.1 (0.74%) 100 1.36 0 0 13,500 14,800 12,200
06/10/2025 13,500 -0.4 (-2.88%) 2,900 38.18 0 0 13,900 15,200 12,600
03/10/2025 13,900 -0.1 (-0.71%) 1,700 23.63 0 0 14,000 15,400 12,600
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
01/10/2025 14,000 0.8 (6.06%) 2,401 33.53 0 0 13,200 14,500 11,900
30/09/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/09/2025 13,200 -0.3 (-2.22%) 2,700 33.57 0 0 13,500 14,800 12,200
26/09/2025 13,500 -0.4 (-2.88%) 2,100 28.35 0 0 13,900 15,200 12,600
25/09/2025 13,900 1.2 (9.45%) 2,401 33.14 0 0 12,700 13,900 11,500
24/09/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/09/2025 12,700 -1.3 (-9.29%) 2,300 29.21 0 0 14,000 15,400 12,600
22/09/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
19/09/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
18/09/2025 14,000 1 (7.69%) 2,318 32.43 0 0 13,000 14,300 11,700
17/09/2025 13,000 0.5 (4%) 3,100 40.3 0 0 12,500 13,700 11,300
16/09/2025 12,500 -1.2 (-8.76%) 2,300 28.75 0 0 13,700 15,000 12,400
15/09/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
12/09/2025 13,700 1.1 (8.73%) 2,300 31.51 0 0 12,600 13,800 11,400
11/09/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/09/2025 13,100 -0.8 (-5.76%) 2,300 30.13 0 0 13,900 15,200 12,600
09/09/2025 13,900 0 (0%) 400 5.56 0 0 13,900 15,200 12,600
08/09/2025 13,900 0.2 (1.46%) 3,620 50.54 0 0 13,700 15,000 12,400
05/09/2025 13,700 0.4 (3.01%) 811 11.08 0 0 13,300 14,600 12,000
04/09/2025 13,300 0 (0%) 200 2.66 0 0 13,300 14,600 12,000
03/09/2025 13,300 0.1 (0.76%) 2,400 31.91 0 0 13,200 14,500 11,900
29/08/2025 13,200 0 (0%) 1,750 23.11 0 0 13,200 14,500 11,900
28/08/2025 13,200 -0.3 (-2.22%) 2,400 31.58 0 0 13,500 14,800 12,200
27/08/2025 13,500 -0.1 (-0.74%) 400 5.37 0 0 13,600 14,900 12,300
26/08/2025 13,600 0.9 (7.09%) 1,377 17.98 0 0 12,700 13,900 11,500
25/08/2025 12,700 0.2 (1.6%) 2,400 30.47 0 0 12,500 13,700 11,300
22/08/2025 12,500 -0.5 (-3.85%) 4,570 59.02 0 0 13,000 14,300 11,700
21/08/2025 13,000 -0.5 (-3.7%) 3,400 47.58 0 0 13,500 14,800 12,200
20/08/2025 13,500 0.2 (1.5%) 105 1.42 0 0 13,300 14,600 12,000
19/08/2025 13,300 -1.4 (-9.52%) 2,312 30.76 0 0 14,700 16,100 13,300
18/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
15/08/2025 14,700 1.2 (8.89%) 2,300 33.81 0 0 13,500 14,800 12,200

Dữ liệu lịch sử - BSC

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