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 3,100 0.2 (6.9%) 14,200 42.52 0 0 2,900 3,300 2,500
12/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/02/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/02/2026 2,900 -0.1 (-3.33%) 15,100 43.12 0 0 3,000 3,400 2,600
05/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/02/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/01/2026 2,900 -0.1 (-3.33%) 1,470 4.41 0 0 3,000 3,400 2,600
29/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/01/2026 3,000 0 (0%) 25,422 76.03 0 0 3,000 3,400 2,600
22/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/01/2026 3,200 0.4 (14.29%) 13,602 41.46 0 0 2,800 3,200 2,400
15/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/01/2026 3,200 0.2 (6.67%) 11,200 31.43 0 0 3,000 3,400 2,600
08/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/01/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/12/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/12/2025 3,000 -0.3 (-9.09%) 38,350 116.2 0 0 3,300 3,700 2,900
25/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/12/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 7,320 24.14 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,400 -0.1 (-2.86%) 34,500 118.32 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 15,400 53.64 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
01/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
28/11/2025 3,500 0.1 (2.94%) 16,900 59.17 0 0 3,400 3,900 2,900
27/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/11/2025 3,500 -0.1 (-2.78%) 16,506 56.3 0 0 3,600 4,100 3,100
20/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
18/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
14/11/2025 3,500 -0.1 (-2.78%) 13,600 48.64 0 0 3,600 4,100 3,100
13/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
07/11/2025 3,600 -0.1 (-2.7%) 5,102 18.42 0 0 3,700 4,200 3,200
06/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/11/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
31/10/2025 3,900 0 (0%) 6,100 22.83 0 0 3,900 4,400 3,400
30/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/10/2025 3,800 0.1 (2.7%) 700 2.72 0 0 3,700 4,200 3,200
23/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
21/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
20/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/10/2025 3,700 -0.1 (-2.63%) 8,120 30.28 0 0 3,800 4,300 3,300
16/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/10/2025 3,900 0 (0%) 3,403 12.79 0 0 3,900 4,400 3,400
09/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/10/2025 3,900 0 (0%) 2,500 9.71 0 0 3,900 4,400 3,400
02/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
26/09/2025 4,000 0.1 (2.56%) 70,000 273.04 0 0 3,900 4,400 3,400
25/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/09/2025 4,100 0.1 (2.5%) 1,540 6.08 0 0 4,000 4,600 3,400
18/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/09/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/09/2025 4,000 -0.1 (-2.44%) 8,431 34.02 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/09/2025 4,200 0.3 (7.69%) 30,100 123.42 0 0 3,900 4,400 3,400
04/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/09/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/08/2025 3,900 0.2 (5.41%) 30,935 119.61 0 0 3,700 4,200 3,200
28/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
26/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/08/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/08/2025 3,800 -0.1 (-2.56%) 16,900 62.91 0 0 3,900 4,400 3,400
21/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/08/2025 3,900 0 (0%) 89,120 345.71 0 0 3,900 4,400 3,400
14/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/08/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

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