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
01/04/2026 14,500 0 (0%) 4,100 59.45 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 2,200 31.9 0 0 14,500 16,600 12,400
30/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
27/03/2026 14,500 0.5 (3.57%) 4,600 66.7 0 0 14,000 16,100 11,900
26/03/2026 14,000 -1 (-6.67%) 400 5.6 0 0 15,000 17,200 12,800
25/03/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
24/03/2026 15,200 -0.3 (-1.94%) 4,302 64.89 0 0 15,500 17,800 13,200
23/03/2026 15,500 0.5 (3.33%) 5,400 83.7 0 0 15,000 17,200 12,800
20/03/2026 15,000 0.5 (3.45%) 3,800 57 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 3,900 56.55 0 0 14,500 16,600 12,400
18/03/2026 14,500 0.5 (3.57%) 2,500 36.25 0 0 14,000 16,100 11,900
17/03/2026 14,200 0.2 (1.43%) 4,100 57.54 0 0 14,000 16,100 11,900
16/03/2026 14,000 -0.5 (-3.45%) 4,200 58.8 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 3,100 44.95 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 0 (0%) 4,300 62.35 0 0 14,500 16,600 12,400
10/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/03/2026 14,500 -0.5 (-3.33%) 4,900 71.05 0 0 15,000 17,200 12,800
04/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
03/03/2026 15,000 -0.5 (-3.23%) 3,100 46.5 0 0 15,500 17,800 13,200
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/02/2026 15,500 0.5 (3.33%) 5,300 82.15 0 0 15,000 17,200 12,800
26/02/2026 15,000 -0.7 (-4.46%) 4,900 73.5 0 0 15,700 18,000 13,400
25/02/2026 13,700 -2.3 (-14.38%) 5,600 88.16 0 0 16,000 18,400 13,600
24/02/2026 16,000 -0.5 (-3.03%) 2,300 36.8 0 0 16,500 18,900 14,100
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/02/2026 16,500 0.5 (3.13%) 5,500 90.75 0 0 16,000 18,400 13,600
12/02/2026 16,000 0.5 (3.23%) 400 6.4 0 0 15,500 17,800 13,200
11/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
10/02/2026 15,500 0.5 (3.33%) 4,000 62 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
06/02/2026 15,000 -0.6 (-3.85%) 2,500 37.5 0 0 15,600 17,900 13,300
05/02/2026 15,600 0 (0%) 4,500 70.2 0 0 15,600 17,900 13,300
04/02/2026 16,000 1 (6.67%) 6,800 106.1 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 5,100 76.5 0 0 15,000 17,200 12,800
02/02/2026 15,000 0.1 (0.67%) 201 3.02 0 0 14,900 17,100 12,700
30/01/2026 14,900 0 (0%) 4,500 67.05 0 0 14,900 17,100 12,700
29/01/2026 15,000 0 (0%) 400 5.95 0 0 15,000 17,200 12,800
28/01/2026 15,000 0 (0%) 3,500 52.5 0 0 15,000 17,200 12,800
27/01/2026 15,000 0.1 (0.67%) 200 3 0 0 14,900 17,100 12,700
26/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
23/01/2026 15,000 0 (0%) 5,200 77.51 0 0 15,000 17,200 12,800
22/01/2026 15,000 -0.2 (-1.32%) 4,115 61.73 0 0 15,200 17,400 13,000
21/01/2026 15,200 0 (0%) 110 1.66 0 0 15,200 17,400 13,000
20/01/2026 15,200 0.2 (1.33%) 3,202 48.67 0 0 15,000 17,200 12,800
19/01/2026 15,000 -0.4 (-2.6%) 300 4.5 0 0 15,400 17,700 13,100
16/01/2026 15,400 0 (0%) 4,600 70.84 0 0 15,400 17,700 13,100
15/01/2026 15,500 0.5 (3.33%) 500 7.72 0 0 15,000 17,200 12,800
14/01/2026 15,000 -0.5 (-3.23%) 4,509 67.64 0 0 15,500 17,800 13,200
13/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
12/01/2026 15,500 0 (0%) 201 3.12 0 0 15,500 17,800 13,200
09/01/2026 15,500 0.9 (6.16%) 4,600 71.3 0 0 14,600 16,700 12,500
08/01/2026 14,700 0.2 (1.38%) 500 7.29 0 0 14,500 16,600 12,400
07/01/2026 14,500 0 (0%) 5,500 79.75 0 0 14,500 16,600 12,400
06/01/2026 14,500 -0.2 (-1.36%) 5,500 79.81 0 0 14,700 16,900 12,500
05/01/2026 14,700 0 (0%) 400 5.88 0 0 14,700 16,900 12,500
31/12/2025 14,900 -0.2 (-1.32%) 1,527 22.45 0 0 15,100 17,300 12,900
30/12/2025 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
29/12/2025 14,600 -0.9 (-5.81%) 270 4.08 0 0 15,500 17,800 13,200
26/12/2025 14,500 -1.5 (-9.38%) 4,600 71.1 0 0 16,000 18,400 13,600
25/12/2025 16,000 -0.2 (-1.23%) 3,900 62.4 0 0 16,200 18,600 13,800
24/12/2025 16,500 1.5 (10%) 4,000 64.75 0 0 15,000 17,200 12,800
23/12/2025 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 17,400 13,000
22/12/2025 15,000 -0.8 (-5.06%) 811 12.31 0 0 15,800 18,100 13,500
19/12/2025 15,700 1.2 (8.28%) 5,600 88.65 0 0 14,500 16,600 12,400
18/12/2025 14,500 -0.7 (-4.61%) 200 2.9 0 0 15,200 17,400 13,000
17/12/2025 15,200 0 (0%) 4,500 68.4 0 0 15,200 17,400 13,000
16/12/2025 15,600 1.1 (7.59%) 300 4.57 0 0 14,500 16,600 12,400
15/12/2025 14,500 0 (0%) 4,321 62.64 0 0 14,500 16,600 12,400
12/12/2025 14,000 -1 (-6.67%) 6,024 87.19 0 0 15,000 17,200 12,800
11/12/2025 15,800 1.1 (7.48%) 710 10.67 0 0 14,700 16,900 12,500
10/12/2025 14,800 -0.1 (-0.67%) 6,500 95.33 0 0 14,900 17,100 12,700
09/12/2025 14,900 0 (0%) 3,300 49.17 0 0 14,900 17,100 12,700
08/12/2025 14,900 -0.1 (-0.67%) 5,502 81.98 0 0 15,000 17,200 12,800
05/12/2025 15,000 0.8 (5.63%) 4,100 61.5 0 0 14,200 16,300 12,100
04/12/2025 14,000 -2 (-12.5%) 1,000 14.2 0 0 16,000 18,400 13,600
03/12/2025 16,000 1.9 (13.48%) 4,201 67.21 0 0 14,100 16,200 12,000
02/12/2025 14,000 -0.8 (-5.41%) 3,100 43.56 0 0 14,800 17,000 12,600
01/12/2025 13,700 -1.3 (-8.67%) 6,105 90.31 0 0 15,000 17,200 12,800
28/11/2025 15,000 -0.2 (-1.32%) 5,600 84 0 0 15,200 17,400 13,000
27/11/2025 15,200 1.9 (14.29%) 1,000 15.2 0 0 13,300 15,200 11,400
26/11/2025 13,300 0 (0%) 2,201 29.2 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 4,201 55.88 0 0 13,300 15,200 11,400
24/11/2025 13,300 -0.2 (-1.48%) 4,539 60.38 0 0 13,500 15,500 11,500
21/11/2025 13,500 0.2 (1.5%) 1,100 14.83 0 0 13,300 15,200 11,400
20/11/2025 12,600 -0.7 (-5.26%) 4,608 61.22 0 0 13,300 15,200 11,400
19/11/2025 13,300 0.3 (2.31%) 12,500 166.6 0 0 13,000 14,900 11,100
18/11/2025 13,000 -0.4 (-2.99%) 2,100 27.3 0 0 13,400 15,400 11,400
17/11/2025 13,400 -0.1 (-0.74%) 100 1.34 0 0 13,500 15,500 11,500
14/11/2025 13,400 0.5 (3.88%) 7,400 99.81 0 0 12,900 14,800 11,000
13/11/2025 12,900 -0.1 (-0.77%) 4,100 52.89 0 0 13,000 14,900 11,100
12/11/2025 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
11/11/2025 13,000 -0.3 (-2.26%) 4,100 53.36 0 0 13,300 15,200 11,400
10/11/2025 13,400 0.4 (3.08%) 6,508 86.66 0 0 13,000 14,900 11,100
07/11/2025 13,000 -0.5 (-3.7%) 5,700 74.1 0 0 13,500 15,500 11,500
06/11/2025 13,500 0.5 (3.85%) 4,100 55.35 0 0 13,000 14,900 11,100
05/11/2025 13,000 -1 (-7.14%) 3,107 40.39 0 0 14,000 16,100 11,900
04/11/2025 14,000 1 (7.69%) 2,101 29.41 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 3,500 45.5 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 2,900 37.7 0 0 13,000 14,900 11,100
30/10/2025 13,000 -0.3 (-2.26%) 1,700 22.1 0 0 13,300 15,200 11,400
29/10/2025 13,300 0.5 (3.91%) 2,500 33.25 0 0 12,800 14,700 10,900
28/10/2025 12,800 -0.2 (-1.54%) 3,300 42.24 0 0 13,000 14,900 11,100
27/10/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
24/10/2025 13,000 -0.5 (-3.7%) 2,900 37.7 0 0 13,500 15,500 11,500
23/10/2025 13,500 0.5 (3.85%) 3,900 52.65 0 0 13,000 14,900 11,100
22/10/2025 13,000 -0.3 (-2.26%) 4,400 57.2 0 0 13,300 15,200 11,400
21/10/2025 13,300 0.2 (1.53%) 3,101 41.24 0 0 13,100 15,000 11,200
20/10/2025 13,100 -0.4 (-2.96%) 4,300 56.33 0 0 13,500 15,500 11,500
17/10/2025 13,500 0.5 (3.85%) 2,901 39.16 0 0 13,000 14,900 11,100
16/10/2025 13,000 -0.3 (-2.26%) 2,800 36.4 0 0 13,300 15,200 11,400
15/10/2025 13,300 0 (0%) 500 6.65 0 0 13,300 15,200 11,400
14/10/2025 13,300 0.2 (1.53%) 3,300 43.91 0 0 13,100 15,000 11,200
13/10/2025 13,100 -0.2 (-1.5%) 2,900 37.99 0 0 13,300 15,200 11,400
10/10/2025 13,300 0 (0%) 5,800 77.14 0 0 13,300 15,200 11,400
09/10/2025 13,300 0 (0%) 2,500 33.25 0 0 13,300 15,200 11,400
08/10/2025 13,300 0 (0%) 2,100 27.93 0 0 13,300 15,200 11,400
07/10/2025 13,300 -0.2 (-1.48%) 7,200 95.76 0 0 13,500 15,500 11,500
06/10/2025 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
03/10/2025 13,500 0.5 (3.85%) 4,600 62.1 0 0 13,000 14,900 11,100
02/10/2025 13,000 -0.3 (-2.26%) 2,200 28.6 0 0 13,300 15,200 11,400
01/10/2025 13,300 0.3 (2.31%) 5,500 73.15 0 0 13,000 14,900 11,100

Dữ liệu lịch sử - BSC

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