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
16/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
13/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
12/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
11/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
10/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
09/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
06/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
05/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
04/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
03/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
02/02/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
30/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
29/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
28/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
27/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
26/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
23/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
22/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
21/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
20/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
19/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
16/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
15/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
14/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
13/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
12/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
09/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
08/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
07/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
06/01/2026 38,100 0 (0%) 0 0 0 0 38,100 0 0
05/01/2026 38,100 4.9 (14.76%) 109,450 4,142.21 0 0 33,200 38,100 28,300
31/12/2025 35,000 1 (2.94%) 8,111 268.92 0 0 34,000 39,100 28,900
30/12/2025 35,000 2 (6.06%) 214 7.26 0 0 33,000 37,900 28,100
29/12/2025 33,000 0.1 (0.3%) 23,813 786.33 0 0 32,900 37,800 28,000
26/12/2025 32,900 0 (0%) 501 16.48 0 0 32,900 37,800 28,000
25/12/2025 32,900 0 (0%) 400 13.16 0 0 32,900 37,800 28,000
24/12/2025 33,000 1 (3.13%) 500 16.45 0 0 32,000 36,800 27,200
23/12/2025 32,000 1 (3.23%) 500 16 0 0 31,000 35,600 26,400
22/12/2025 31,000 -0.5 (-1.59%) 500 15.5 0 0 31,500 36,200 26,800
19/12/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
18/12/2025 31,500 -1.5 (-4.55%) 500 15.75 0 0 33,000 37,900 28,100
17/12/2025 33,000 1 (3.13%) 1,610 53.12 0 0 32,000 36,800 27,200
16/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/12/2025 32,000 -1 (-3.03%) 600 19.2 0 0 33,000 37,900 28,100
11/12/2025 33,000 0.3 (0.92%) 1,115 36.72 0 0 32,700 37,600 27,800
10/12/2025 32,700 0 (0%) 4 0.13 0 0 32,700 37,600 27,800
09/12/2025 32,000 -1 (-3.03%) 6,507 212.73 0 0 33,000 37,900 28,100
08/12/2025 33,000 -3 (-8.33%) 5,100 168.49 0 0 36,000 41,400 30,600
05/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
04/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
02/12/2025 36,000 0 (0%) 17 0.61 0 0 36,000 41,400 30,600
01/12/2025 36,000 0 (0%) 2 0.07 0 0 36,000 41,400 30,600
28/11/2025 36,000 0 (0%) 600 21.6 0 0 36,000 41,400 30,600
27/11/2025 36,000 0 (0%) 5,300 190.8 0 0 36,000 41,400 30,600
26/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
24/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/11/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
20/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/11/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/11/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
17/11/2025 36,000 2 (5.88%) 800 28.8 0 0 34,000 39,100 28,900
14/11/2025 34,000 -1 (-2.86%) 7,002 238.07 0 0 35,000 40,200 29,800
13/11/2025 35,000 -1 (-2.78%) 10,101 353.53 0 0 36,000 41,400 30,600
12/11/2025 36,000 -1 (-2.7%) 8,000 288 0 0 37,000 42,500 31,500
11/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
10/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/11/2025 37,000 0 (0%) 10 0.32 0 0 37,000 42,500 31,500
05/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
04/11/2025 37,000 0 (0%) 1 0.03 0 0 37,000 42,500 31,500
03/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
31/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
30/10/2025 37,000 0 (0%) 1,110 41.05 0 0 37,000 42,500 31,500
29/10/2025 37,000 3.9 (11.78%) 100 3.7 0 0 33,100 38,000 28,200
28/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
27/10/2025 33,100 0 (0%) 1 0.03 0 0 33,100 38,000 28,200
24/10/2025 35,000 -0.1 (-0.28%) 1,600 53 0 0 35,100 40,300 29,900
23/10/2025 35,100 0 (0%) 500 17.55 0 0 35,100 40,300 29,900
22/10/2025 35,100 -2.9 (-7.63%) 620 21.76 0 0 38,000 43,700 32,300
21/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
20/10/2025 38,000 0 (0%) 8,801 334.43 0 0 38,000 43,700 32,300
17/10/2025 38,000 -0.8 (-2.06%) 1,700 64.6 0 0 38,800 44,600 33,000
16/10/2025 39,000 1 (2.63%) 4,000 155.2 0 0 38,000 43,700 32,300
15/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
14/10/2025 38,000 0 (0%) 20 0.76 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 1,528 57.95 0 0 38,000 43,700 32,300
10/10/2025 40,000 0.2 (0.5%) 1,118 42.52 0 0 39,800 45,700 33,900
09/10/2025 39,800 0 (0%) 6 0.24 0 0 39,800 45,700 33,900
08/10/2025 39,800 0 (0%) 2 0.07 0 0 39,800 45,700 33,900
07/10/2025 39,800 2.8 (7.57%) 112 4.41 0 0 37,000 42,500 31,500
06/10/2025 37,000 0 (0%) 23,300 862.74 0 0 37,000 42,500 31,500
03/10/2025 37,000 1.3 (3.64%) 130 4.69 0 0 35,700 41,000 30,400
02/10/2025 34,300 -6 (-14.89%) 17,000 606.06 0 0 40,300 46,300 34,300
01/10/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
30/09/2025 40,100 -0.4 (-0.99%) 1,300 52.45 0 0 40,500 46,500 34,500
29/09/2025 40,500 -2.7 (-6.25%) 200 8.1 0 0 43,200 49,600 36,800
26/09/2025 43,900 0 (0%) 16,300 703.4 0 0 43,900 50,400 37,400
25/09/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
24/09/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
23/09/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
22/09/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
19/09/2025 43,900 0 (0%) 1 0.04 0 0 43,900 50,400 37,400
18/09/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
17/09/2025 43,900 0 (0%) 8 0.34 0 0 43,900 50,400 37,400
16/09/2025 44,000 0 (0%) 6,800 298.48 0 0 44,000 50,600 37,400
15/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
09/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
08/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
05/09/2025 44,000 3 (7.32%) 400 17.6 0 0 41,000 47,100 34,900
04/09/2025 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
03/09/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
29/08/2025 41,000 -0.1 (-0.24%) 2,300 94.3 0 0 41,100 47,200 35,000
28/08/2025 41,000 -1.5 (-3.53%) 3,802 156.37 0 0 42,500 48,800 36,200
27/08/2025 42,500 0 (0%) 200 8.5 0 0 42,500 48,800 36,200
26/08/2025 42,500 1.5 (3.66%) 100 4.25 0 0 41,000 47,100 34,900
25/08/2025 41,000 0 (0%) 2 0.08 0 0 41,000 47,100 34,900
22/08/2025 41,000 -3.4 (-7.66%) 5,020 205.82 0 0 44,400 51,000 37,800
21/08/2025 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
20/08/2025 44,400 0 (0%) 0 0 0 0 44,400 51,000 37,800
19/08/2025 44,500 0 (0%) 10,534 467.77 0 0 44,500 51,100 37,900

Dữ liệu lịch sử - BSC

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