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
06/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/01/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
28/01/2026 10,000 0 (0%) 4,500 45 0 0 10,000 11,500 8,500
27/01/2026 10,000 -0.2 (-1.96%) 101 1.01 0 0 10,200 11,700 8,700
26/01/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
23/01/2026 10,200 0.4 (4.08%) 1,000 10.2 0 0 9,800 11,200 8,400
22/01/2026 10,500 -0.2 (-1.87%) 28,790 280.68 0 0 10,700 12,300 9,100
21/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 10 0.09 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 1.3 (13.83%) 1,105 11.83 0 0 9,400 10,800 8,000
09/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/01/2026 9,000 0.5 (5.88%) 200 1.87 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 1.1 (14.86%) 305 2.59 0 0 7,400 8,500 6,300
05/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
31/12/2025 7,400 0 (0%) 100 0.74 0 0 7,400 8,500 6,300
30/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/12/2025 7,500 -1 (-11.76%) 1,900 13.97 0 0 8,500 9,700 7,300
24/12/2025 8,500 -1.5 (-15%) 100 0.85 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 -1 (-9.09%) 10,000 100 0 0 11,000 12,600 9,400
10/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 1 (10%) 100 1.1 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 10 0.11 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 6,005 60.04 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/10/2025 10,000 0 (0%) 3,000 30 0 0 10,000 11,500 8,500
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2025 10,000 0 (0%) 10,009 100.08 0 0 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 4,330 43.3 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 1,600 16 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 4,300 43 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/10/2025 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 3,000 30 0 0 10,000 11,500 8,500
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/10/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
30/09/2025 10,000 -1.3 (-11.5%) 5,600 56 0 0 11,300 12,900 9,700
29/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/09/2025 11,000 1 (10%) 200 2.25 0 0 10,000 11,500 8,500
17/09/2025 10,000 0 (0%) 54,700 547 0 0 10,000 11,500 8,500
16/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/09/2025 10,000 0 (0%) 1,100 11 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 52,600 526 0 0 10,000 11,500 8,500
09/09/2025 10,000 -0.1 (-0.99%) 1,111 11.07 0 0 10,100 11,600 8,600
08/09/2025 10,100 1.3 (14.77%) 13,800 139.23 0 0 8,800 10,100 7,500
05/09/2025 9,700 1.2 (14.12%) 4,109 36.27 0 0 8,500 9,700 7,300
04/09/2025 8,600 1.1 (14.67%) 900 7.67 0 0 7,500 8,600 6,400
03/09/2025 7,900 0.8 (11.27%) 400 3 0 0 7,100 8,100 6,100
29/08/2025 7,100 -0.4 (-5.33%) 401 2.85 0 0 7,500 8,600 6,400
28/08/2025 7,100 -0.8 (-10.13%) 5,400 40.6 0 0 7,900 9,000 6,800
27/08/2025 7,900 1 (14.49%) 800 6.32 0 0 6,900 7,900 5,900
26/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/08/2025 7,400 0.9 (13.85%) 300 2.07 0 0 6,500 7,400 5,600
22/08/2025 6,500 0.8 (14.04%) 800 5.2 100,000 500 5,700 6,500 4,900
21/08/2025 5,700 -0.9 (-13.64%) 300 1.71 0 0 6,600 7,500 5,700
20/08/2025 6,600 0.1 (1.54%) 200 1.31 0 0 6,500 7,400 5,600
19/08/2025 6,700 0.8 (13.56%) 1,300 8.41 0 0 5,900 6,700 5,100
18/08/2025 6,000 0.2 (3.45%) 203 1.2 0 0 5,800 6,600 5,000
15/08/2025 5,600 -0.8 (-12.5%) 1,500 8.69 0 0 6,400 7,300 5,500
14/08/2025 6,100 -1 (-14.08%) 1,900 12.17 0 0 7,100 8,100 6,100
13/08/2025 6,600 -1.1 (-14.29%) 2,400 16.94 0 0 7,700 8,800 6,600
12/08/2025 7,700 -1.2 (-13.48%) 304 2.35 0 0 8,900 10,200 7,600
11/08/2025 9,000 -1.2 (-11.76%) 400 3.54 0 0 10,200 11,700 8,700
08/08/2025 10,200 -1.8 (-15%) 1,102 11.24 0 0 12,000 13,800 10,200
07/08/2025 12,000 0.5 (4.35%) 3,100 37.32 0 0 11,500 13,200 9,800
06/08/2025 11,500 1.5 (15%) 137 1.53 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

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