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
12/03/2026 22,300 0 (0%) 57 1.21 0 0 22,300 24,500 20,100
11/03/2026 22,300 1.3 (6.19%) 101 2.25 0 0 21,000 23,100 18,900
10/03/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
09/03/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/03/2026 21,000 -0.8 (-3.67%) 100 2.1 0 0 21,800 23,900 19,700
05/03/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
04/03/2026 21,800 0 (0%) 600 13.08 0 0 21,800 23,900 19,700
03/03/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
02/03/2026 21,800 0 (0%) 274 5.97 0 0 21,800 23,900 19,700
27/02/2026 21,800 -0.1 (-0.46%) 100 2.18 0 0 21,900 24,000 19,800
26/02/2026 21,900 0 (0%) 2,098 45.69 0 0 21,900 24,000 19,800
25/02/2026 21,900 1.9 (9.5%) 1,900 39.97 0 0 20,000 22,000 18,000
24/02/2026 20,000 -1.1 (-5.21%) 501 10.02 0 0 21,100 23,200 19,000
23/02/2026 21,100 1.8 (9.33%) 305 6.07 0 0 19,300 21,200 17,400
13/02/2026 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,900 17,100
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/02/2026 19,000 0.2 (1.06%) 1,100 20.76 0 0 18,800 20,600 17,000
10/02/2026 18,800 0 (0%) 87 1.63 0 0 18,800 20,600 17,000
09/02/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
06/02/2026 18,800 0.1 (0.53%) 766 14.4 0 0 18,700 20,500 16,900
05/02/2026 18,700 0 (0%) 2,085 39.05 0 0 18,700 20,500 16,900
04/02/2026 18,700 -2 (-9.66%) 1,500 28.66 0 0 20,700 22,700 18,700
03/02/2026 20,700 -2.2 (-9.61%) 3,000 62.1 0 0 22,900 25,100 20,700
02/02/2026 22,900 -0.5 (-2.14%) 7,187 152.2 0 0 23,400 25,700 21,100
30/01/2026 23,400 0 (0%) 2,297 49.91 0 0 23,400 25,700 21,100
29/01/2026 23,400 1.6 (7.34%) 3,552 83.19 0 0 21,800 23,900 19,700
28/01/2026 21,800 1.9 (9.55%) 20,265 436.17 0 0 19,900 21,800 18,000
27/01/2026 19,900 1.4 (7.57%) 115 2.28 0 0 18,500 20,300 16,700
26/01/2026 18,500 -1.7 (-8.42%) 1,720 31.82 0 0 20,200 22,200 18,200
23/01/2026 20,200 0 (0%) 26 0.48 0 0 20,200 22,200 18,200
22/01/2026 20,200 1.7 (9.19%) 320 6.11 0 0 18,500 20,300 16,700
21/01/2026 18,500 -1.3 (-6.57%) 2,376 43.42 0 0 19,800 21,700 17,900
20/01/2026 19,800 -2.2 (-10%) 722 14.3 0 0 22,000 24,200 19,800
19/01/2026 22,000 0 (0%) 27 0.6 0 0 22,000 24,200 19,800
16/01/2026 22,000 2 (10%) 2,413 52.92 0 0 20,000 22,000 18,000
15/01/2026 20,000 1.8 (9.89%) 4,700 89.68 0 0 18,200 20,000 16,400
14/01/2026 18,200 -0.3 (-1.62%) 1,000 18.3 0 0 18,500 20,300 16,700
13/01/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
12/01/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
09/01/2026 18,500 -0.1 (-0.54%) 500 9.25 0 0 18,600 20,400 16,800
08/01/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
07/01/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
06/01/2026 18,600 0 (0%) 5,100 94.86 0 0 18,600 20,400 16,800
05/01/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
31/12/2025 18,600 0 (0%) 500 9.3 0 0 18,600 20,400 16,800
30/12/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
29/12/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/12/2025 18,600 0 (0%) 1 0.02 0 0 18,600 20,400 16,800
25/12/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
24/12/2025 18,600 0 (0%) 1 0.02 0 0 18,600 20,400 16,800
23/12/2025 18,600 -0.4 (-2.11%) 500 9.3 0 0 19,000 20,900 17,100
22/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
18/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
16/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
12/12/2025 19,000 -1 (-5%) 2,110 40.11 0 0 20,000 22,000 18,000
11/12/2025 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
10/12/2025 20,000 0 (0%) 300 6 0 0 20,000 22,000 18,000
09/12/2025 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 22,100 18,100
08/12/2025 20,100 0 (0%) 1 0.02 0 0 20,100 22,100 18,100
05/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
04/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
03/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
02/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
01/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
28/11/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
27/11/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
26/11/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
25/11/2025 20,100 -0.3 (-1.47%) 100 2.01 0 0 20,400 22,400 18,400
24/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
21/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
20/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
19/11/2025 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
18/11/2025 20,400 0.2 (0.99%) 100 2.04 0 0 20,200 22,200 18,200
17/11/2025 20,200 0 (0%) 1 0.02 0 0 20,200 22,200 18,200
14/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
13/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
12/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
11/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
10/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
07/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
06/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
05/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
04/11/2025 20,200 0 (0%) 1 0.02 0 0 20,200 22,200 18,200
03/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
31/10/2025 20,200 0 (0%) 4 0.07 0 0 20,200 22,200 18,200
30/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
29/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
28/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
27/10/2025 20,200 0 (0%) 2 0.04 0 0 20,200 22,200 18,200
24/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
23/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
22/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
21/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
20/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
17/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
15/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
14/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
13/10/2025 20,200 1.2 (6.32%) 2,147 43.4 0 0 19,000 20,900 17,100
10/10/2025 19,000 -0.5 (-2.56%) 1,101 20.93 0 0 19,500 21,400 17,600
09/10/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
08/10/2025 19,500 -0.3 (-1.52%) 200 3.93 0 0 19,800 21,700 17,900
07/10/2025 19,800 0 (0%) 36 0.68 0 0 19,800 21,700 17,900
06/10/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
03/10/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/10/2025 19,800 -0.1 (-0.5%) 180 3.57 0 0 19,900 21,800 18,000
01/10/2025 19,900 1.3 (6.99%) 500 9.95 0 0 18,600 20,400 16,800
30/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
29/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/09/2025 18,600 0.3 (1.64%) 900 16.74 0 0 18,300 20,100 16,500
24/09/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
23/09/2025 18,300 -1.7 (-8.5%) 1,000 18.3 0 0 20,000 22,000 18,000
22/09/2025 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
19/09/2025 20,000 0 (0%) 3 0.06 0 0 20,000 22,000 18,000
18/09/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
17/09/2025 20,000 0 (0%) 1,101 23.42 0 0 20,000 22,000 18,000
16/09/2025 20,000 0.9 (4.71%) 101 2.02 0 0 19,100 21,000 17,200
15/09/2025 19,100 -0.1 (-0.52%) 5,800 110.18 0 0 19,200 21,100 17,300
12/09/2025 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300

Dữ liệu lịch sử - BSC

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