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
26/02/2026 10,900 0 (0%) 500 5.45 0 0 10,900 11,900 9,900
25/02/2026 10,900 -0.5 (-4.39%) 11,201 123.11 0 0 11,400 12,500 10,300
24/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
23/02/2026 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
16/02/2026 11,400 0 (0%) 0 0 0 0 11,400 0 0
13/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
12/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
11/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
10/02/2026 11,400 0.2 (1.79%) 100 1.14 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/02/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
03/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/01/2026 11,200 0 (0%) 900 10.08 0 0 11,200 12,300 10,100
29/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/01/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
21/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/01/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
19/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/01/2026 11,200 -0.1 (-0.88%) 500 5.6 0 0 11,300 12,400 10,200
12/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/01/2026 11,300 0.8 (7.62%) 100 1.13 0 0 10,500 11,500 9,500
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/01/2026 10,500 -0.3 (-2.78%) 400 4.26 0 0 10,800 11,800 9,800
06/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
05/01/2026 10,800 -1 (-8.47%) 100 1.08 0 0 11,800 12,900 10,700
31/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/12/2025 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
24/12/2025 10,800 0 (0%) 8 0.09 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/12/2025 10,800 -1.2 (-10%) 1,000 10.98 0 0 12,000 13,200 10,800
18/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/12/2025 12,000 -0.3 (-2.44%) 102 1.22 0 0 12,300 13,500 11,100
12/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
10/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/12/2025 12,300 0 (0%) 17 0.21 0 0 12,300 13,500 11,100
05/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
01/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
28/11/2025 12,300 -0.4 (-3.15%) 500 6.15 0 0 12,700 13,900 11,500
27/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
24/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
20/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
19/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
18/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
14/11/2025 12,700 0.3 (2.42%) 100 1.27 0 0 12,400 13,600 11,200
13/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/11/2025 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 13,400 11,000
06/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
31/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
30/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/10/2025 12,200 0.5 (4.27%) 400 4.64 0 0 11,700 12,800 10,600
28/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
27/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
24/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
21/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
20/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/10/2025 11,700 0 (0%) 880 9.44 0 0 11,700 12,800 10,600
16/10/2025 11,700 0.5 (4.46%) 1,300 14.07 0 0 11,200 12,300 10,100
15/10/2025 11,200 -1.2 (-9.68%) 1,237 13.85 0 0 12,400 13,600 11,200
14/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 0.2 (1.64%) 4,701 58.66 0 0 12,200 13,400 11,000
06/10/2025 12,200 -0.1 (-0.81%) 3,400 41.48 0 0 12,300 13,500 11,100
03/10/2025 12,300 0 (0%) 3,500 43.05 0 0 12,300 13,500 11,100
02/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
01/10/2025 12,300 0.6 (5.13%) 3,400 41.82 0 0 11,700 12,800 10,600
30/09/2025 11,700 0.9 (8.33%) 12,700 145.06 0 0 10,800 11,800 9,800
29/09/2025 10,800 0 (0%) 4,900 51.55 0 0 10,800 11,800 9,800
26/09/2025 10,800 -1 (-8.47%) 14,500 156.64 0 0 11,800 12,900 10,700
25/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
22/09/2025 11,800 0.5 (4.42%) 700 7.66 0 0 11,300 12,400 10,200
19/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
18/09/2025 11,300 0 (0%) 1,900 21.51 0 0 11,300 12,400 10,200
17/09/2025 11,300 -0.1 (-0.88%) 302 3.25 0 0 11,400 12,500 10,300
16/09/2025 11,400 0.6 (5.56%) 2,101 23.89 0 0 10,800 11,800 9,800
15/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
12/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
11/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
10/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
09/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
08/09/2025 10,800 -0.5 (-4.42%) 200 2.16 0 0 11,300 12,400 10,200
05/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/09/2025 11,300 0.1 (0.89%) 1,200 13.56 0 0 11,200 12,300 10,100
03/09/2025 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
29/08/2025 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
28/08/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/08/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/08/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700

Dữ liệu lịch sử - BSC

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