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 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
16/02/2026 15,200 0 (0%) 0 0 0 0 15,200 0 0
13/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
03/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
02/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
30/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
26/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/01/2026 13,600 -2.4 (-15%) 600 9.12 0 0 16,000 18,400 13,600
22/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/01/2026 16,000 0 (0%) 12 0.19 0 0 16,000 18,400 13,600
15/01/2026 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
14/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 1.5 (10.34%) 112 1.77 0 0 14,500 16,600 12,400
06/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/01/2026 14,500 -2.5 (-14.71%) 500 7.25 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/12/2025 17,000 0.7 (4.29%) 5,400 91.8 0 0 16,300 18,700 13,900
26/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/12/2025 16,300 0.2 (1.24%) 1,300 21.19 0 0 16,100 18,500 13,700
24/12/2025 16,100 0.2 (1.26%) 300 4.83 0 0 15,900 18,200 13,600
23/12/2025 15,900 0 (0%) 1 0.01 0 0 15,900 18,200 13,600
22/12/2025 15,900 0.1 (0.63%) 1,000 15.9 0 0 15,800 18,100 13,500
19/12/2025 15,800 -0.2 (-1.25%) 1,300 20.54 0 0 16,000 18,400 13,600
18/12/2025 16,000 -0.3 (-1.84%) 2,800 44.81 0 0 16,300 18,700 13,900
17/12/2025 16,000 -0.7 (-4.19%) 1,500 24.5 0 0 16,700 19,200 14,200
16/12/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/12/2025 16,700 0 (0%) 10 0.17 0 0 16,700 19,200 14,200
12/12/2025 18,000 2.1 (13.21%) 600 9.99 0 0 15,900 18,200 13,600
11/12/2025 15,900 -2.8 (-14.97%) 500 7.96 0 0 18,700 21,500 15,900
10/12/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
09/12/2025 18,200 0.5 (2.82%) 300 5.6 0 0 17,700 20,300 15,100
08/12/2025 18,200 2.1 (13.04%) 3,514 62.28 0 0 16,100 18,500 13,700
05/12/2025 16,500 0.6 (3.77%) 300 4.84 0 0 15,900 18,200 13,600
04/12/2025 16,200 1.7 (11.72%) 700 11.11 0 0 14,500 16,600 12,400
03/12/2025 14,600 0 (0%) 1,711 24.72 0 0 14,600 16,700 12,500
02/12/2025 14,600 1.2 (8.96%) 400 5.84 0 0 13,400 15,400 11,400
01/12/2025 13,200 0.9 (7.32%) 1,532 20.56 0 0 12,300 14,100 10,500
28/11/2025 12,300 0.3 (2.5%) 2,400 29.52 0 0 12,000 13,800 10,200
27/11/2025 12,000 1.3 (12.15%) 3,546 42.56 0 0 10,700 12,300 9,100
26/11/2025 11,700 1.4 (13.59%) 3,406 36.34 0 0 10,300 11,800 8,800
25/11/2025 10,000 -0.9 (-8.26%) 4,700 48.25 0 0 10,900 12,500 9,300
24/11/2025 11,000 1.4 (14.58%) 2,914 31.79 0 0 9,600 11,000 8,200
21/11/2025 9,600 0 (0%) 500 4.8 0 0 9,600 11,000 8,200
20/11/2025 9,900 1.1 (12.5%) 900 8.64 0 0 8,800 10,100 7,500
19/11/2025 8,800 0 (0%) 400 3.52 0 0 8,800 10,100 7,500
18/11/2025 8,800 0.1 (1.15%) 500 4.4 0 0 8,700 10,000 7,400
17/11/2025 8,700 0 (0%) 2,000 17.4 0 0 8,700 10,000 7,400
14/11/2025 8,600 -0.1 (-1.15%) 2,900 25.13 0 0 8,700 10,000 7,400
13/11/2025 8,700 0 (0%) 900 7.83 0 0 8,700 10,000 7,400
12/11/2025 8,700 0 (0%) 1,800 15.66 0 0 8,700 10,000 7,400
11/11/2025 9,500 1.1 (13.1%) 2,201 19.25 0 0 8,400 9,600 7,200
10/11/2025 8,900 -0.2 (-2.2%) 8,400 70.92 0 0 9,100 10,400 7,800
07/11/2025 9,100 -1.6 (-14.95%) 2,116 19.26 0 0 10,700 12,300 9,100
06/11/2025 10,400 -1.8 (-14.75%) 403 4.3 0 0 12,200 14,000 10,400
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/11/2025 12,700 1.5 (13.39%) 6,415 78.5 0 0 11,200 12,800 9,600
03/11/2025 11,200 1.4 (14.29%) 5,100 57.12 0 0 9,800 11,200 8,400
31/10/2025 9,800 1.2 (13.95%) 2,301 22.55 0 0 8,600 9,800 7,400
30/10/2025 8,600 1.1 (14.67%) 4,201 36.13 0 0 7,500 8,600 6,400
29/10/2025 7,500 0.9 (13.64%) 4,016 30.07 0 0 6,600 7,500 5,700
28/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/10/2025 6,600 0 (0%) 10 0.06 0 0 6,600 7,500 5,700
17/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/10/2025 6,600 0 (0%) 200 1.32 0 0 6,600 7,500 5,700
07/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/10/2025 6,600 -0.1 (-1.49%) 900 5.94 0 0 6,700 7,700 5,700
02/10/2025 6,700 0 (0%) 47 0.31 0 0 6,700 7,700 5,700
01/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/09/2025 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
29/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/09/2025 6,700 0.8 (13.56%) 1,400 9.14 0 0 5,900 6,700 5,100
24/09/2025 5,900 0 (0%) 9 0.05 0 0 5,900 6,700 5,100
23/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/09/2025 5,900 -1 (-14.49%) 138 0.81 0 0 6,900 7,900 5,900
18/09/2025 6,900 0 (0%) 10 0.07 0 0 6,900 7,900 5,900
17/09/2025 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
16/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/09/2025 6,900 -0.1 (-1.43%) 2,400 16.56 0 0 7,000 8,000 6,000
12/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/09/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
10/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/09/2025 7,000 0.2 (2.94%) 1,101 7.71 0 0 6,800 7,800 5,800
29/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

Dữ liệu lịch sử - BSC

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