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 9,280 0 (0%) 0 0 0 0 9,280 0 0
13/02/2026 9,280 0.01 (0.11%) 400 3.71 0 0 9,270 9,910 8,630
12/02/2026 9,270 0.02 (0.22%) 12,200 111.61 0 0 9,250 9,890 8,610
11/02/2026 9,250 0.05 (0.54%) 10,100 92.85 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 3,100 28.29 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.03 (-0.32%) 12,700 115.76 0 0 9,280 9,920 8,640
06/02/2026 9,280 -0.07 (-0.75%) 18,300 166.79 0 0 9,350 10,000 8,700
05/02/2026 9,350 0.02 (0.21%) 700 6.51 0 0 9,330 9,980 8,680
04/02/2026 9,330 -0.02 (-0.21%) 700 6.48 0 0 9,350 10,000 8,700
03/02/2026 9,350 0.05 (0.54%) 69,400 638.6 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.04 (-0.43%) 400 3.68 0 0 9,340 9,990 8,690
30/01/2026 9,340 -0.04 (-0.43%) 67,200 601.07 0 0 9,380 10,000 8,730
29/01/2026 9,380 0.06 (0.64%) 25,400 232.46 0 0 9,320 9,970 8,670
28/01/2026 9,320 0 (0%) 5,800 53.73 86,000 745.62 9,320 9,970 8,670
27/01/2026 9,320 0.03 (0.32%) 53,900 525.95 163,000 1,408.32 9,290 9,940 8,640
26/01/2026 9,290 0.04 (0.43%) 5,500 51.03 0 0 9,250 9,890 8,610
23/01/2026 9,250 0 (0%) 200 1.85 0 0 9,250 9,890 8,610
22/01/2026 9,250 0 (0%) 9,800 90.3 0 0 9,250 9,890 8,610
21/01/2026 9,250 0.05 (0.54%) 19,500 179.45 0 0 9,200 9,840 8,560
20/01/2026 9,200 -0.06 (-0.65%) 8,800 80.84 0 0 9,260 9,900 8,620
19/01/2026 9,260 0.07 (0.76%) 7,200 66.7 0 0 9,190 9,830 8,550
16/01/2026 9,190 0 (0%) 1,000 9.18 0 0 9,190 9,830 8,550
15/01/2026 9,190 0.06 (0.66%) 12,900 118.16 0 0 9,130 9,760 8,500
14/01/2026 9,130 -0.07 (-0.76%) 2,400 22.08 0 0 9,200 9,840 8,560
13/01/2026 9,200 -0.05 (-0.54%) 4,800 44.05 0 0 9,250 9,890 8,610
12/01/2026 9,250 0 (0%) 500 4.6 0 0 9,250 9,890 8,610
09/01/2026 9,250 0.01 (0.11%) 21,700 200.39 0 0 9,240 9,880 8,600
08/01/2026 9,240 0.04 (0.43%) 2,300 21.23 0 0 9,200 9,840 8,560
07/01/2026 9,200 0 (0%) 24,400 224.94 0 0 9,200 9,840 8,560
06/01/2026 9,200 -0.05 (-0.54%) 31,000 285.64 0 0 9,250 9,890 8,610
05/01/2026 9,250 0.15 (1.65%) 30,100 273.93 0 0 9,100 9,730 8,470
31/12/2025 9,100 0 (0%) 5,900 53.67 0 0 9,100 9,730 8,470
30/12/2025 9,100 -0.15 (-1.62%) 28,500 257.66 0 0 9,250 9,890 8,610
29/12/2025 9,250 0.05 (0.54%) 1,400 12.82 0 0 9,200 9,840 8,560
26/12/2025 9,200 0.02 (0.22%) 4,400 40.3 0 0 9,180 9,820 8,540
25/12/2025 9,180 0 (0%) 0 0 0 0 9,180 9,820 8,540
24/12/2025 9,180 -0.02 (-0.22%) 3,300 30.16 0 0 9,200 9,840 8,560
23/12/2025 9,200 0 (0%) 1,600 14.7 0 0 9,200 9,840 8,560
22/12/2025 9,200 0 (0%) 1,100 10.1 0 0 9,200 9,840 8,560
19/12/2025 9,200 0.02 (0.22%) 300 2.77 0 0 9,180 9,820 8,540
18/12/2025 9,180 0.08 (0.88%) 5,300 48.28 0 0 9,100 9,730 8,470
17/12/2025 9,100 -0.1 (-1.09%) 2,300 21.06 0 0 9,200 9,840 8,560
16/12/2025 9,200 -0.05 (-0.54%) 4,500 41.04 0 0 9,250 9,890 8,610
15/12/2025 9,250 -0.04 (-0.43%) 4,400 40.09 0 0 9,290 9,940 8,640
12/12/2025 9,290 0.05 (0.54%) 6,800 62.83 0 0 9,240 9,880 8,600
11/12/2025 9,240 0.02 (0.22%) 4,500 41.38 0 0 9,220 9,860 8,580
10/12/2025 9,220 -0.03 (-0.32%) 80,000 727.79 0 0 9,250 9,890 8,610
09/12/2025 9,250 -0.1 (-1.07%) 13,300 123.29 0 0 9,350 10,000 8,700
08/12/2025 9,350 0.23 (2.52%) 59,600 556.64 0 0 9,120 9,750 8,490
05/12/2025 9,120 0 (0%) 2,300 20.98 0 0 9,120 9,750 8,490
04/12/2025 9,120 0 (0%) 26,700 242.95 0 0 9,120 9,750 8,490
03/12/2025 9,120 0.01 (0.11%) 18,000 164.01 0 0 9,110 9,740 8,480
02/12/2025 9,110 0 (0%) 200 1.82 0 0 9,110 9,740 8,480
01/12/2025 9,110 0 (0%) 23,600 214.91 0 0 9,110 9,740 8,480
28/11/2025 9,110 0 (0%) 12,400 113.21 0 0 9,110 9,740 8,480
27/11/2025 9,110 0.04 (0.44%) 1,600 14.57 0 0 9,070 9,700 8,440
26/11/2025 9,070 0.07 (0.78%) 20,300 184.31 0 0 9,000 9,630 8,370
25/11/2025 9,000 0.01 (0.11%) 2,800 25.2 0 0 8,990 9,610 8,370
24/11/2025 8,990 -0.09 (-0.99%) 24,600 221.46 0 0 9,080 9,710 8,450
21/11/2025 9,080 0 (0%) 15,700 141.43 0 0 9,080 9,710 8,450
20/11/2025 9,080 0 (0%) 40,700 367.07 0 0 9,080 9,710 8,450
19/11/2025 9,080 -0.07 (-0.77%) 37,400 340.8 0 0 9,150 9,790 8,510
18/11/2025 9,150 -0.02 (-0.22%) 18,500 169.23 0 0 9,170 9,810 8,530
17/11/2025 9,170 -0.02 (-0.22%) 4,200 38.6 0 0 9,190 9,830 8,550
14/11/2025 9,190 0 (0%) 2,200 20.23 0 0 9,190 9,830 8,550
13/11/2025 9,190 0.02 (0.22%) 30,400 280.18 0 0 9,170 9,810 8,530
12/11/2025 9,170 -0.08 (-0.86%) 28,300 260.32 0 0 9,250 9,890 8,610
11/11/2025 9,250 -0.09 (-0.96%) 20,900 193.09 0 0 9,340 9,990 8,690
10/11/2025 9,340 0.01 (0.11%) 600 5.56 0 0 9,330 9,980 8,680
07/11/2025 9,330 -0.01 (-0.11%) 15,200 140.71 0 0 9,340 9,990 8,690
06/11/2025 9,340 0 (0%) 9,800 91.53 0 0 9,340 9,990 8,690
05/11/2025 9,340 0 (0%) 17,000 157.63 0 0 9,340 9,990 8,690
04/11/2025 9,340 -0.01 (-0.11%) 15,200 142.12 0 0 9,350 10,000 8,700
03/11/2025 9,350 -0.1 (-1.06%) 24,800 230.54 0 0 9,450 10,100 8,790
31/10/2025 9,450 -0.2 (-2.07%) 52,600 491.99 0 0 9,650 10,300 8,980
30/10/2025 9,650 0.04 (0.42%) 23,000 221.8 0 0 9,610 10,250 8,940
29/10/2025 9,610 0.03 (0.31%) 2,600 24.96 0 0 9,580 10,250 8,910
28/10/2025 9,580 -0.09 (-0.93%) 1,900 17.9 0 0 9,670 10,300 9,000
27/10/2025 9,670 0.37 (3.98%) 500 4.77 0 0 9,300 9,950 8,650
24/10/2025 9,300 -0.16 (-1.69%) 29,700 276.25 0 0 9,460 10,100 8,800
23/10/2025 9,460 0.06 (0.64%) 11,800 109.91 0 0 9,400 10,050 8,750
22/10/2025 9,400 -0.1 (-1.05%) 10,400 96.96 0 0 9,500 10,150 8,840
21/10/2025 9,500 -0.05 (-0.52%) 12,500 115.87 0 0 9,550 10,200 8,890
20/10/2025 9,550 0 (0%) 8,900 85 0 0 9,550 10,200 8,890
17/10/2025 9,550 -0.03 (-0.31%) 15,900 151.64 0 0 9,580 10,250 8,910
16/10/2025 9,580 0 (0%) 10,600 101.39 0 0 9,580 10,250 8,910
15/10/2025 9,580 0.03 (0.31%) 9,600 91.91 0 0 9,550 10,200 8,890
14/10/2025 9,550 -0.05 (-0.52%) 27,100 259.56 0 0 9,600 10,250 8,930
13/10/2025 9,600 -0.08 (-0.83%) 7,100 68.19 0 0 9,680 10,350 9,010
10/10/2025 9,680 0 (0%) 5,300 51.06 0 0 9,680 10,350 9,010
09/10/2025 9,680 0.06 (0.62%) 8,500 81.9 0 0 9,620 10,250 8,950
08/10/2025 9,620 0.01 (0.1%) 9,000 86.75 0 0 9,610 10,250 8,940
07/10/2025 9,610 -0.07 (-0.72%) 7,000 67.47 0 0 9,680 10,350 9,010
06/10/2025 9,680 0.05 (0.52%) 1,200 11.56 0 0 9,630 10,300 8,960
03/10/2025 9,630 0.01 (0.1%) 7,400 71 0 0 9,620 10,250 8,950
02/10/2025 9,620 0.02 (0.21%) 2,700 25.88 0 0 9,600 10,250 8,930
01/10/2025 9,600 0 (0%) 14,500 138.77 0 0 9,600 10,250 8,930
30/09/2025 9,600 -0.05 (-0.52%) 10,100 97.11 0 0 9,650 10,300 8,980
29/09/2025 9,650 -0.04 (-0.41%) 1,500 14.48 0 0 9,690 10,350 9,020
26/09/2025 9,690 0.03 (0.31%) 4,100 39.61 0 0 9,660 10,300 8,990
25/09/2025 9,660 -0.05 (-0.51%) 1,800 17.39 0 0 9,710 10,350 9,040
24/09/2025 9,710 0 (0%) 7,400 71.83 0 0 9,710 10,350 9,040
23/09/2025 9,710 -0.01 (-0.1%) 3,000 29.15 0 0 9,720 10,400 9,040
22/09/2025 9,720 0 (0%) 10,200 98.44 0 0 9,720 10,400 9,040
19/09/2025 9,720 0.07 (0.73%) 2,300 22.2 0 0 9,650 10,300 8,980
18/09/2025 9,650 -0.05 (-0.52%) 1,300 12.55 0 0 9,700 10,350 9,030
17/09/2025 9,700 0 (0%) 2,600 25.07 0 0 9,700 10,350 9,030
16/09/2025 9,700 0.01 (0.1%) 2,100 20.36 0 0 9,690 10,350 9,020
15/09/2025 9,690 0 (0%) 24,700 239.2 0 0 9,690 10,350 9,020
12/09/2025 9,690 0.03 (0.31%) 6,900 66.82 0 0 9,660 10,300 8,990
11/09/2025 9,660 0 (0%) 30,800 295.84 0 0 9,660 10,300 8,990
10/09/2025 9,660 -0.01 (-0.1%) 8,500 81.84 0 0 9,670 10,300 9,000
09/09/2025 9,670 0.03 (0.31%) 1,100 10.62 0 0 9,640 10,300 8,970
08/09/2025 9,640 -0.06 (-0.62%) 31,500 303.13 0 0 9,700 10,350 9,030
05/09/2025 9,700 -0.02 (-0.21%) 33,800 326.54 0 0 9,720 10,400 9,040
04/09/2025 9,720 0 (0%) 2,600 25.23 0 0 9,720 10,400 9,040
03/09/2025 9,720 -0.01 (-0.1%) 10,500 101.97 0 0 9,730 10,400 9,050
29/08/2025 9,730 0.09 (0.93%) 4,600 44.35 0 0 9,640 10,300 8,970
28/08/2025 9,640 -0.06 (-0.62%) 4,100 39.55 0 0 9,700 10,350 9,030
27/08/2025 9,700 0 (0%) 3,600 34.93 0 0 9,700 10,350 9,030
26/08/2025 9,700 0 (0%) 1,400 13.54 0 0 9,700 10,350 9,030
25/08/2025 9,700 0 (0%) 3,200 30.79 0 0 9,700 10,350 9,030
22/08/2025 9,700 0.05 (0.52%) 17,600 170.04 0 0 9,650 10,300 8,980
21/08/2025 9,650 0.04 (0.42%) 9,000 87.07 0 0 9,610 10,250 8,940
20/08/2025 9,610 -0.14 (-1.44%) 48,300 465.15 0 0 9,750 10,400 9,070
19/08/2025 9,750 0.1 (1.04%) 48,400 471.56 0 0 9,650 10,300 8,980
18/08/2025 9,650 -0.09 (-0.92%) 34,400 333.24 0 0 9,740 10,400 9,060

Dữ liệu lịch sử - BSC

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