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 800 0 (0%) 0 0 0 0 800 0 0
13/02/2026 800 0 (0%) 80,211 64.18 0 0 800 900 700
12/02/2026 800 0 (0%) 0 0 0 0 800 900 700
11/02/2026 800 0 (0%) 0 0 0 0 800 900 700
10/02/2026 800 0 (0%) 0 0 0 0 800 900 700
09/02/2026 800 0 (0%) 0 0 0 0 800 900 700
06/02/2026 800 0 (0%) 32,400 25.91 0 0 800 900 700
05/02/2026 800 0 (0%) 0 0 0 0 800 900 700
04/02/2026 800 0 (0%) 0 0 0 0 800 900 700
03/02/2026 800 0 (0%) 0 0 0 0 800 900 700
02/02/2026 800 0 (0%) 0 0 0 0 800 900 700
30/01/2026 800 0 (0%) 10,900 9.07 0 0 800 900 700
29/01/2026 800 0 (0%) 0 0 0 0 800 900 700
28/01/2026 800 0 (0%) 0 0 0 0 800 900 700
27/01/2026 800 0 (0%) 0 0 0 0 800 900 700
26/01/2026 800 0 (0%) 0 0 0 0 800 900 700
23/01/2026 800 0 (0%) 3,098 2.48 0 0 800 900 700
22/01/2026 800 0 (0%) 0 0 0 0 800 900 700
21/01/2026 800 0 (0%) 0 0 0 0 800 900 700
20/01/2026 800 0 (0%) 0 0 0 0 800 900 700
19/01/2026 800 0 (0%) 0 0 0 0 800 900 700
16/01/2026 800 -0.1 (-11.11%) 92,793 75.09 0 0 900 1,000 800
15/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
14/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
13/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
12/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
09/01/2026 900 0 (0%) 39,300 33.81 0 0 900 1,000 800
08/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
07/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
06/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
05/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
31/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
30/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
29/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/12/2025 900 -0.1 (-10%) 76,600 69.11 0 0 1,000 1,100 900
25/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/12/2025 900 0 (0%) 17,675 17.14 0 0 900 1,000 800
18/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
16/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
12/12/2025 900 -0.1 (-10%) 121,300 113.5 0 0 1,000 1,100 900
11/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/12/2025 900 0 (0%) 10,800 10.67 0 0 900 1,000 800
04/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
02/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
01/12/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/11/2025 1,000 0.1 (11.11%) 26,700 25.03 0 0 900 1,000 800
27/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
26/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
25/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/11/2025 900 0 (0%) 0 0 0 0 900 1,000 800
21/11/2025 900 -0.1 (-10%) 15,258 13.85 0 0 1,000 1,100 900
20/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/11/2025 1,000 -0.1 (-9.09%) 15,258 15.27 0 0 1,100 1,200 1,000
13/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
11/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/11/2025 1,100 0.1 (10%) 28,400 30.03 0 0 1,000 1,100 900
06/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/10/2025 1,000 0.1 (11.11%) 3,624 3.54 0 0 900 1,000 800
30/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
29/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
28/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
27/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
24/10/2025 900 -0.1 (-10%) 132,200 119.23 0 0 1,000 1,100 900
23/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
20/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/10/2025 1,000 0 (0%) 69,640 66.64 0 0 1,000 1,100 900
16/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/10/2025 1,000 -0.1 (-9.09%) 70,001 71.1 0 0 1,100 1,200 1,000
09/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/10/2025 1,100 -0.1 (-8.33%) 66,900 73.59 0 0 1,200 1,300 1,100
02/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
30/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/09/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
26/09/2025 1,200 0.1 (9.09%) 40,011 46.51 0 0 1,100 1,200 1,000
25/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/09/2025 1,100 0.1 (10%) 129,008 138.31 0 0 1,000 1,100 900
18/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/09/2025 1,100 0.1 (10%) 83,043 84.4 0 0 1,000 1,100 900
11/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/09/2025 1,000 0.1 (11.11%) 356,763 356.76 0 0 900 1,000 800
04/09/2025 900 0 (0%) 0 0 0 0 900 1,000 800
03/09/2025 900 0 (0%) 0 0 0 0 900 1,000 800
29/08/2025 900 0.1 (12.5%) 270,427 240.8 0 0 800 900 700
28/08/2025 800 0 (0%) 0 0 0 0 800 900 700
27/08/2025 800 0 (0%) 0 0 0 0 800 900 700
26/08/2025 800 0 (0%) 0 0 0 0 800 900 700
25/08/2025 800 0 (0%) 0 0 0 0 800 900 700
22/08/2025 800 0 (0%) 234,852 198.74 0 0 800 900 700
21/08/2025 800 0 (0%) 0 0 0 0 800 900 700
20/08/2025 800 0 (0%) 0 0 0 0 800 900 700
19/08/2025 800 0 (0%) 0 0 0 0 800 900 700
18/08/2025 800 0 (0%) 0 0 0 0 800 900 700

Dữ liệu lịch sử - BSC

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