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
02/04/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
01/04/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
31/03/2026 16,800 0.05 (0.3%) 4,800 80.42 0 0 16,750 17,900 15,600
30/03/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
27/03/2026 16,750 -0.05 (-0.3%) 500 8.3 0 0 16,800 17,950 15,650
26/03/2026 16,800 0.05 (0.3%) 100 1.68 0 0 16,750 17,900 15,600
25/03/2026 16,750 0.1 (0.6%) 2,600 43.48 0 0 16,650 17,800 15,500
24/03/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
23/03/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
20/03/2026 16,650 -0.15 (-0.89%) 500 8.33 0 0 16,800 17,950 15,650
19/03/2026 16,800 0 (0%) 6,100 99.83 1,194,298 19,467.06 16,800 17,950 15,650
18/03/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/03/2026 16,800 0 (0%) 600 10.08 0 0 16,800 17,950 15,650
16/03/2026 16,800 0 (0%) 0 0 2,095,000 33,729.5 16,800 17,950 15,650
13/03/2026 16,800 0 (0%) 400 6.72 0 0 16,800 17,950 15,650
12/03/2026 16,800 0.05 (0.3%) 5,300 89.04 0 0 16,750 17,900 15,600
11/03/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
10/03/2026 16,750 -0.05 (-0.3%) 600 10.04 0 0 16,800 17,950 15,650
09/03/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
06/03/2026 16,800 0 (0%) 1,600 26.65 0 0 16,800 17,950 15,650
05/03/2026 16,800 0 (0%) 2,300 38.64 1,100,000 17,930 16,800 17,950 15,650
04/03/2026 16,800 0 (0%) 1,100 17.54 0 0 16,800 17,950 15,650
03/03/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 6,300 105.84 0 0 16,900 18,050 15,750
27/02/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.05 (-0.29%) 1,100 18.39 0 0 16,950 18,100 15,800
25/02/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
24/02/2026 16,950 0.05 (0.3%) 1,200 20.3 0 0 16,900 18,050 15,750
23/02/2026 16,900 0 (0%) 400 6.76 0 0 16,900 18,050 15,750
13/02/2026 16,900 0.1 (0.6%) 500 8.45 0 0 16,800 17,950 15,650
12/02/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
11/02/2026 16,800 -0.2 (-1.18%) 10,200 168.36 0 0 17,000 18,150 15,850
10/02/2026 17,000 0 (0%) 200 3.4 0 0 17,000 18,150 15,850
09/02/2026 17,000 0.1 (0.59%) 10,700 181.86 0 0 16,900 18,050 15,750
06/02/2026 16,900 0 (0%) 200 3.38 0 0 16,900 18,050 15,750
05/02/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
04/02/2026 16,900 0.05 (0.3%) 400 6.76 0 0 16,850 18,000 15,700
03/02/2026 16,850 -0.05 (-0.3%) 1,300 21.89 0 0 16,900 18,050 15,750
02/02/2026 16,900 -0.1 (-0.59%) 600 10.05 0 0 17,000 18,150 15,850
30/01/2026 17,000 0.05 (0.29%) 700 11.88 0 0 16,950 18,100 15,800
29/01/2026 16,950 0.15 (0.89%) 2,600 41.66 0 0 16,800 17,950 15,650
28/01/2026 16,800 -0.15 (-0.88%) 5,200 87.64 0 0 16,950 18,100 15,800
27/01/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
26/01/2026 16,950 -0.05 (-0.29%) 300 5.06 0 0 17,000 18,150 15,850
23/01/2026 17,000 0 (0%) 11,900 202.49 0 0 17,000 18,150 15,850
22/01/2026 17,000 0.2 (1.19%) 10,500 176.29 0 0 16,800 17,950 15,650
21/01/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
20/01/2026 16,800 -0.1 (-0.59%) 1,100 18.14 4,401,795 74,390.34 16,900 18,050 15,750
19/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
16/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
15/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
14/01/2026 16,900 0 (0%) 1,500 25.22 0 0 16,900 18,050 15,750
13/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
12/01/2026 16,900 0.1 (0.6%) 500 8.39 0 0 16,800 17,950 15,650
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
08/01/2026 16,800 0.2 (1.2%) 2,500 40.81 0 0 16,600 17,750 15,450
07/01/2026 16,600 -0.3 (-1.78%) 900 15 0 0 16,900 18,050 15,750
06/01/2026 16,900 0 (0%) 900 15.01 0 0 16,900 18,050 15,750
05/01/2026 16,900 -0.1 (-0.59%) 400 6.73 0 0 17,000 18,150 15,850
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
30/12/2025 17,000 0.05 (0.29%) 100 1.7 0 0 16,950 18,100 15,800
29/12/2025 16,950 0 (0%) 300 4.9 4,493,030 70,989.87 16,950 18,100 15,800
26/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
25/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
24/12/2025 16,950 0 (0%) 300 5.08 0 0 16,950 18,100 15,800
23/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
22/12/2025 16,950 0.05 (0.3%) 500 8.47 0 0 16,900 18,050 15,750
19/12/2025 16,900 0.1 (0.6%) 100 1.69 0 0 16,800 17,950 15,650
18/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
16/12/2025 16,800 -0.25 (-1.47%) 100 1.68 0 0 17,050 18,200 15,900
15/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
12/12/2025 17,050 0 (0%) 400 6.81 0 0 17,050 18,200 15,900
11/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
10/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
09/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
08/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
05/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
04/12/2025 17,050 0.25 (1.49%) 900 14.84 0 0 16,800 17,950 15,650
03/12/2025 16,800 0 (0%) 1,100 17.84 0 0 16,800 17,950 15,650
02/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
01/12/2025 16,800 -0.25 (-1.47%) 7,900 128.36 0 0 17,050 18,200 15,900
28/11/2025 17,050 0 (0%) 2,500 40.78 0 0 17,050 18,200 15,900
27/11/2025 17,050 0.2 (1.19%) 4,800 81.64 0 0 16,850 18,000 15,700
26/11/2025 16,850 0.25 (1.51%) 500 8.41 0 0 16,600 17,750 15,450
25/11/2025 16,600 -0.3 (-1.78%) 200 3.35 0 0 16,900 18,050 15,750
24/11/2025 16,900 0.05 (0.3%) 300 5.06 0 0 16,850 18,000 15,700
21/11/2025 16,850 0.35 (2.12%) 9,800 161.37 0 0 16,500 17,650 15,350
20/11/2025 16,500 0.15 (0.92%) 4,400 71.86 0 0 16,350 17,450 15,250
19/11/2025 16,350 0.85 (5.48%) 600 9.83 0 0 15,500 16,550 14,450
18/11/2025 15,500 -1 (-6.06%) 100 1.55 0 0 16,500 17,650 15,350
17/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
14/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
12/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
11/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/11/2025 16,500 0 (0%) 200 3.3 0 0 16,500 17,650 15,350
06/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
05/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/11/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/11/2025 16,500 0 (0%) 2,000 33 0 0 16,500 17,650 15,350
31/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
29/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/10/2025 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
27/10/2025 16,500 0 (0%) 400 6.6 0 0 16,500 17,650 15,350
24/10/2025 16,500 -0.4 (-2.37%) 300 4.95 0 0 16,900 18,050 15,750
23/10/2025 16,900 0.1 (0.6%) 1,300 21.45 0 0 16,800 17,950 15,650
22/10/2025 16,800 -0.1 (-0.59%) 1,500 24.63 0 0 16,900 18,050 15,750
21/10/2025 16,900 -0.25 (-1.46%) 1,300 21.97 0 0 17,150 18,350 15,950
20/10/2025 17,150 0.85 (5.21%) 2,300 39.56 0 0 16,300 17,400 15,200
17/10/2025 16,300 0.7 (4.49%) 2,600 41.91 0 0 15,600 16,650 14,550
16/10/2025 15,600 -0.65 (-4%) 800 12.46 0 0 16,250 17,350 15,150
15/10/2025 16,250 0.1 (0.62%) 100 1.63 0 0 16,150 17,250 15,050
14/10/2025 16,150 0 (0%) 100 1.62 0 0 16,150 17,250 15,050
13/10/2025 16,150 -0.15 (-0.92%) 100 1.62 0 0 16,300 17,400 15,200
10/10/2025 16,300 -0.05 (-0.31%) 100 1.63 0 0 16,350 17,450 15,250
09/10/2025 16,350 0.15 (0.93%) 300 4.94 0 0 16,200 17,300 15,100
08/10/2025 16,200 0.1 (0.62%) 2,100 33.96 0 0 16,100 17,200 15,000
07/10/2025 16,100 0 (0%) 1,100 17.71 0 0 16,100 17,200 15,000
06/10/2025 16,100 0 (0%) 200 3.22 0 0 16,100 17,200 15,000
03/10/2025 16,100 -0.15 (-0.92%) 2,600 41.91 0 0 16,250 17,350 15,150
02/10/2025 16,250 0 (0%) 400 6.5 0 0 16,250 17,350 15,150

Dữ liệu lịch sử - BSC

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