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
12/02/2026 9,800 -0.4 (-3.92%) 0 0 0 0 10,200 11,700 8,700
11/02/2026 9,800 -0.2 (-2%) 400 4.09 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
05/02/2026 10,500 -1.8 (-14.63%) 200 2.1 0 0 12,300 14,100 10,500
04/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/02/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 14,200 10,600
30/01/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
29/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/01/2026 12,400 1.5 (13.76%) 100 1.24 0 0 10,900 12,500 9,300
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/01/2026 10,900 0 (0%) 9 0.08 0 0 10,900 12,500 9,300
23/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/01/2026 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
15/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/01/2026 9,500 -1.1 (-10.38%) 2,500 24.03 0 0 10,600 12,100 9,100
13/01/2026 9,200 -1.4 (-13.21%) 200 2.12 0 0 10,600 12,100 9,100
12/01/2026 10,600 0 (0%) 9 0.1 0 0 10,600 12,100 9,100
09/01/2026 10,600 1.2 (12.77%) 100 1.06 0 0 9,400 10,800 8,000
08/01/2026 9,400 -1.6 (-14.55%) 1,000 9.41 0 0 11,000 12,600 9,400
07/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 1.3 (13.4%) 100 1.1 0 0 9,700 11,100 8,300
31/12/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
30/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/12/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 1,300 12.72 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.2 (-2%) 1,200 11.77 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.2 (-1.96%) 1,000 10 0 0 10,200 11,700 8,700
17/12/2025 10,200 0 (0%) 1,200 12.24 0 0 10,200 11,700 8,700
16/12/2025 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 401 3.69 0 0 9,200 10,500 7,900
12/12/2025 9,200 -0.8 (-8%) 100 0.92 0 0 10,000 11,500 8,500
11/12/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
10/12/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
09/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/12/2025 9,500 -0.7 (-6.86%) 1,501 14.93 0 0 10,200 11,700 8,700
03/12/2025 10,200 -0.4 (-3.77%) 100 1.02 0 0 10,600 12,100 9,100
02/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/12/2025 10,600 0.3 (2.91%) 401 4.25 0 0 10,300 11,800 8,800
28/11/2025 10,300 1.2 (13.19%) 2,900 29.79 0 0 9,100 10,400 7,800
27/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/11/2025 9,000 0.4 (4.65%) 1,100 9.96 0 0 8,600 9,800 7,400
24/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/11/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
19/11/2025 8,600 0.1 (1.18%) 2,100 18.06 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/11/2025 8,700 -0.7 (-7.45%) 4,800 40.89 0 0 9,400 10,800 8,000
13/11/2025 9,400 0.4 (4.44%) 1,613 15.16 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 21 0.19 0 0 9,000 10,300 7,700
10/11/2025 8,600 -1 (-10.42%) 1,200 10.75 0 0 9,600 11,000 8,200
07/11/2025 9,600 0 (0%) 23 0.19 0 0 9,600 11,000 8,200
06/11/2025 9,600 -1.6 (-14.29%) 5,532 53.15 0 0 11,200 12,800 9,600
05/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/11/2025 10,500 -0.1 (-0.94%) 201 2.25 0 0 10,600 12,100 9,100
31/10/2025 10,600 1.1 (11.58%) 130 1.35 0 0 9,500 10,900 8,100
30/10/2025 9,500 0 (0%) 7,000 66.5 0 0 9,500 10,900 8,100
29/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/10/2025 9,500 0 (0%) 3,410 32.39 0 0 9,500 10,900 8,100
24/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/10/2025 9,500 0 (0%) 50 0.48 0 0 9,500 10,900 8,100
22/10/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
21/10/2025 9,000 -0.5 (-5.26%) 300 2.7 0 0 9,500 10,900 8,100
20/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/09/2025 9,900 0.8 (8.79%) 410 3.87 0 0 9,100 10,400 7,800
29/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/09/2025 9,100 -0.6 (-6.19%) 500 4.55 0 0 9,700 11,100 8,300
24/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/09/2025 9,700 0 (0%) 5,100 49.47 0 0 9,700 11,100 8,300
22/09/2025 9,800 0.1 (1.03%) 1,100 10.69 0 0 9,700 11,100 8,300
19/09/2025 9,800 0.3 (3.16%) 300 2.9 0 0 9,500 10,900 8,100
18/09/2025 10,200 -0.1 (-0.97%) 100 1.02 0 0 10,300 11,800 8,800
17/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
16/09/2025 10,300 0.8 (8.42%) 200 2.06 0 0 9,500 10,900 8,100
15/09/2025 9,500 0 (0%) 10,010 95.1 0 0 9,500 10,900 8,100
12/09/2025 9,500 -0.1 (-1.04%) 4,700 44.45 0 0 9,600 11,000 8,200
11/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
09/09/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/09/2025 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
05/09/2025 9,600 -0.3 (-3.03%) 2,000 19.2 0 0 9,900 11,300 8,500
04/09/2025 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
03/09/2025 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
29/08/2025 9,900 0.3 (3.13%) 101 1. 0 0 9,600 11,000 8,200
28/08/2025 9,600 0.1 (1.05%) 424 4.07 0 0 9,500 10,900 8,100
27/08/2025 9,500 0 (0%) 30 0.29 0 0 9,500 10,900 8,100
26/08/2025 9,500 -0.5 (-5%) 1,600 15.25 0 0 10,000 11,500 8,500
25/08/2025 10,000 -0.3 (-2.91%) 0 0 0 0 10,300 11,800 8,800
22/08/2025 10,300 0.8 (8.42%) 130 1.34 0 0 9,500 10,900 8,100
21/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/08/2025 10,000 0.6 (6.38%) 2,202 20.82 0 0 9,400 10,800 8,000
19/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/08/2025 9,400 -0.1 (-1.05%) 200 1.88 0 0 9,500 10,900 8,100
15/08/2025 9,500 -1.6 (-14.41%) 2,300 21.86 0 0 11,100 12,700 9,500
14/08/2025 11,100 0 (0%) 4 0.04 0 0 11,100 12,700 9,500
13/08/2025 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
12/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500

Dữ liệu lịch sử - BSC

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