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
27/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/02/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,000 9,000
25/02/2026 10,000 0 (0%) 6,000 58.56 0 0 10,000 11,000 9,000
24/02/2026 10,000 0 (0%) 3,679 36.56 0 0 10,000 11,000 9,000
23/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
16/02/2026 10,000 0 (0%) 0 0 0 0 10,000 0 0
13/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 1,110 11.1 0 0 10,000 11,000 9,000
11/02/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 10,800 9,000
10/02/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,600 8,800
09/02/2026 9,700 0 (0%) 2,900 28.13 0 0 9,700 10,600 8,800
06/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/02/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
04/02/2026 9,700 0 (0%) 1,900 17.83 0 0 9,700 10,600 8,800
03/02/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
02/02/2026 9,700 -0.7 (-6.73%) 2,301 22.71 0 0 10,400 11,400 9,400
30/01/2026 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 10,500 8,700
29/01/2026 9,600 0 (0%) 4,300 41.38 0 0 9,600 10,500 8,700
28/01/2026 9,600 -0.4 (-4%) 3,800 36.68 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,000 9,000
26/01/2026 10,000 -0.1 (-0.99%) 6,800 68 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.4 (4.12%) 2,900 28.53 0 0 9,700 10,600 8,800
22/01/2026 9,700 0 (0%) 800 7.76 0 0 9,700 10,600 8,800
21/01/2026 9,700 -0.7 (-6.73%) 7,685 74.46 0 0 10,400 11,400 9,400
20/01/2026 10,400 0.4 (4%) 12,200 124.22 0 0 10,000 11,000 9,000
19/01/2026 10,000 -1.1 (-9.91%) 57,809 579.35 0 0 11,100 12,200 10,000
16/01/2026 11,100 0 (0%) 32,200 349.72 0 0 11,100 12,200 10,000
15/01/2026 11,100 0.9 (8.82%) 74,308 827.86 0 0 10,200 11,200 9,200
14/01/2026 10,200 0.9 (9.68%) 54,724 546.26 0 0 9,300 10,200 8,400
13/01/2026 9,300 -0.2 (-2.11%) 300 2.79 115,000 989 9,500 10,400 8,600
12/01/2026 9,500 0.2 (2.15%) 100 0.95 230,000 1,932 9,300 10,200 8,400
09/01/2026 9,300 -0.1 (-1.06%) 4,900 44.13 0 0 9,400 10,300 8,500
08/01/2026 9,400 0.2 (2.17%) 22,989 207.98 0 0 9,200 10,100 8,300
07/01/2026 9,200 -0.8 (-8%) 14,300 131.55 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.9 (9.89%) 110 1.1 0 0 9,100 10,000 8,200
05/01/2026 9,100 -0.8 (-8.08%) 421,500 3,825.51 0 0 9,900 10,800 9,000
31/12/2025 9,900 0 (0%) 13,600 131.91 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 8,900 88.11 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 2 0.02 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,300 32.67 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 1,810 17.91 0 0 9,900 10,800 9,000
24/12/2025 9,900 0 (0%) 4,500 44.55 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 1,200 11.8 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 7,000 69.3 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 21,000 207.83 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 16,200 158.18 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 3,000 29.5 0 0 9,900 10,800 9,000
16/12/2025 9,900 0.2 (2.06%) 8,300 81.27 0 0 9,700 10,600 8,800
15/12/2025 9,700 0 (0%) 3,111 30.18 0 0 9,700 10,600 8,800
12/12/2025 9,700 0.2 (2.11%) 19,301 190.99 0 0 9,500 10,400 8,600
11/12/2025 9,500 -0.1 (-1.04%) 5,000 47.5 0 0 9,600 10,500 8,700
10/12/2025 9,600 -0.2 (-2.04%) 1,300 12.48 0 0 9,800 10,700 8,900
09/12/2025 9,800 0.2 (2.08%) 3,000 28.9 0 0 9,600 10,500 8,700
08/12/2025 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,400 8,600
05/12/2025 9,500 0 (0%) 6,000 57.3 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 3,411 32.7 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 18,500 175.75 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 -0.2 (-2.06%) 6,600 62.7 0 0 9,700 10,600 8,800
27/11/2025 9,700 0.1 (1.04%) 5,000 48.3 0 0 9,600 10,500 8,700
26/11/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,400 8,600
25/11/2025 9,500 -0.4 (-4.04%) 3,000 28.5 0 0 9,900 10,800 9,000
24/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 900 8.82 0 0 9,800 10,700 8,900
20/11/2025 9,800 0.1 (1.03%) 14,100 136.97 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.4 (4.3%) 10,800 101.84 0 0 9,300 10,200 8,400
18/11/2025 9,300 -0.3 (-3.13%) 13,100 123.03 0 0 9,600 10,500 8,700
17/11/2025 9,600 0.2 (2.13%) 23,911 224.97 0 0 9,400 10,300 8,500
14/11/2025 9,400 0.1 (1.08%) 2,400 23 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
12/11/2025 9,300 -0.5 (-5.1%) 10,408 97.09 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.92 0 0 9,800 10,700 8,900
10/11/2025 9,800 0.2 (2.08%) 1,600 15.42 0 0 9,600 10,500 8,700
07/11/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/11/2025 9,600 -0.3 (-3.03%) 469 4.68 0 0 9,900 10,800 9,000
05/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
04/11/2025 9,800 -0.1 (-1.01%) 2,411 23.57 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 1,152 11.39 0 0 9,900 10,800 9,000
31/10/2025 9,900 0.3 (3.13%) 10,700 101.85 0 0 9,600 10,500 8,700
30/10/2025 9,600 -0.1 (-1.03%) 5,100 48.96 0 0 9,700 10,600 8,800
29/10/2025 9,700 0.2 (2.11%) 10,400 100.64 0 0 9,500 10,400 8,600
28/10/2025 9,500 0 (0%) 9,600 91.4 0 0 9,500 10,400 8,600
27/10/2025 9,500 0 (0%) 9,205 87.5 0 0 9,500 10,400 8,600
24/10/2025 9,500 -0.2 (-2.06%) 26,601 253.39 0 0 9,700 10,600 8,800
23/10/2025 9,700 0 (0%) 2,000 19.4 0 0 9,700 10,600 8,800
22/10/2025 9,700 0 (0%) 1,666 16.3 0 0 9,700 10,600 8,800
21/10/2025 9,700 0.8 (8.99%) 603 5.53 0 0 8,900 9,700 8,100
20/10/2025 8,900 -0.9 (-9.18%) 2,680 25.74 0 0 9,800 10,700 8,900
17/10/2025 9,800 0 (0%) 6,600 64.68 0 0 9,800 10,700 8,900
16/10/2025 9,800 0.1 (1.03%) 5,100 49.38 0 0 9,700 10,600 8,800
15/10/2025 9,700 0 (0%) 7,400 71.58 0 0 9,700 10,600 8,800
14/10/2025 9,700 0.2 (2.11%) 7,150 69.15 0 0 9,500 10,400 8,600
13/10/2025 9,500 -0.2 (-2.06%) 11,400 108.9 0 0 9,700 10,600 8,800
10/10/2025 9,700 -0.2 (-2.02%) 2,600 25.54 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,700 16.83 0 0 9,900 10,800 9,000
08/10/2025 9,900 -0.3 (-2.94%) 2,900 28.83 0 0 10,200 11,200 9,200
07/10/2025 10,200 -0.2 (-1.92%) 2,500 25.65 0 0 10,400 11,400 9,400
06/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/10/2025 10,400 0.8 (8.33%) 600 6.11 0 0 9,600 10,500 8,700
02/10/2025 9,600 -0.3 (-3.03%) 37,505 365.94 0 0 9,900 10,800 9,000
01/10/2025 9,900 0 (0%) 1,700 16.73 0 0 9,900 10,800 9,000
30/09/2025 9,900 -0.2 (-1.98%) 20,700 205.46 0 0 10,100 11,100 9,100
29/09/2025 10,100 0 (0%) 7,100 71.21 0 0 10,100 11,100 9,100
26/09/2025 10,100 -0.1 (-0.98%) 41,406 411.87 0 0 10,200 11,200 9,200
25/09/2025 10,200 0.2 (2%) 9,800 98.17 0 0 10,000 11,000 9,000
24/09/2025 10,000 -0.4 (-3.85%) 20,900 212.83 0 0 10,400 11,400 9,400
23/09/2025 10,400 0 (0%) 5,200 53.73 0 0 10,400 11,400 9,400
22/09/2025 10,400 0 (0%) 23,400 235.21 0 0 10,400 11,400 9,400
19/09/2025 10,400 0.4 (4%) 9,400 95.46 0 0 10,000 11,000 9,000
18/09/2025 10,000 -0.5 (-4.76%) 17,000 173.12 0 0 10,500 11,500 9,500
17/09/2025 10,500 0.5 (5%) 15,605 164.35 0 0 10,000 11,000 9,000
16/09/2025 10,000 -0.2 (-1.96%) 30,111 301.99 0 0 10,200 11,200 9,200
15/09/2025 10,200 0.2 (2%) 3,600 36.14 0 0 10,000 11,000 9,000
12/09/2025 10,000 0 (0%) 5,100 51.01 0 0 10,000 11,000 9,000
11/09/2025 10,000 0.5 (5.26%) 8,200 81.72 0 0 9,500 10,400 8,600
10/09/2025 9,500 -0.5 (-5%) 1,103 10.63 0 0 10,000 11,000 9,000
09/09/2025 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
08/09/2025 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 11,200 9,200
05/09/2025 10,200 0 (0%) 2,000 20.36 0 0 10,200 11,200 9,200
04/09/2025 10,200 0.2 (2%) 5,302 53.57 0 0 10,000 11,000 9,000
03/09/2025 10,000 0.2 (2.04%) 3,210 32.07 0 0 9,800 10,700 8,900

Dữ liệu lịch sử - BSC

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