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
20/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
19/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
18/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
17/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
16/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
13/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
12/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
11/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
10/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
09/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
06/03/2026 27,400 0 (0%) 0 0 0 0 27,400 30,100 24,700
05/03/2026 27,400 0 (0%) 2 0.05 0 0 27,400 30,100 24,700
04/03/2026 27,400 2.1 (8.3%) 100 2.74 0 0 25,300 27,800 22,800
03/03/2026 25,300 2 (8.58%) 100 2.53 0 0 23,300 25,600 21,000
02/03/2026 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
27/02/2026 23,300 0 (0%) 2 0.05 0 0 23,300 25,600 21,000
26/02/2026 23,300 1.9 (8.88%) 102 2.37 0 0 21,400 23,500 19,300
25/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
24/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
23/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
13/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
12/02/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
11/02/2026 21,400 1.9 (9.74%) 100 2.14 0 0 19,500 21,400 17,600
10/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
05/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
30/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
29/01/2026 19,500 0 (0%) 45 0.88 0 0 19,500 21,400 17,600
28/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
26/01/2026 19,500 0 (0%) 10 0.18 0 0 19,500 21,400 17,600
23/01/2026 19,500 1.7 (9.55%) 200 3.56 0 0 17,800 19,500 16,100
22/01/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
21/01/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
20/01/2026 17,800 0 (0%) 20 0.32 0 0 17,800 19,500 16,100
19/01/2026 17,800 0 (0%) 9 0.14 0 0 17,800 19,500 16,100
16/01/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/01/2026 17,800 -1.9 (-9.64%) 215 3.83 0 0 19,700 21,600 17,800
14/01/2026 19,700 -2.1 (-9.63%) 100 1.97 0 0 21,800 23,900 19,700
13/01/2026 21,800 -2.4 (-9.92%) 112 2.44 0 0 24,200 26,600 21,800
12/01/2026 24,200 -2.6 (-9.7%) 100 2.42 0 0 26,800 29,400 24,200
09/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
08/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
07/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
06/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
05/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
29/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
25/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
24/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
23/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
22/12/2025 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
19/12/2025 26,800 0 (0%) 9 0.22 0 0 26,800 29,400 24,200
18/12/2025 26,800 0 (0%) 6 0.15 0 0 26,800 29,400 24,200
17/12/2025 26,800 0 (0%) 15 0.38 0 0 26,800 29,400 24,200
16/12/2025 26,800 -2.9 (-9.76%) 109 2.92 0 0 29,700 32,600 26,800
15/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
11/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
10/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 3 0.08 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 0 (0%) 9 0.24 0 0 29,700 32,600 26,800
02/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
01/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/11/2025 29,700 0 (0%) 13 0.35 0 0 29,700 32,600 26,800
27/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
26/11/2025 29,700 2.7 (10%) 113 3.29 0 0 27,000 29,700 24,300
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
24/11/2025 27,000 -2.9 (-9.7%) 100 2.7 0 0 29,900 32,800 27,000
21/11/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
20/11/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/11/2025 29,900 2.4 (8.73%) 1,118 33.35 0 0 27,500 30,200 24,800
18/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/11/2025 27,500 0 (0%) 2 0.05 0 0 27,500 30,200 24,800
14/11/2025 27,500 2.1 (8.27%) 700 19 0 0 25,400 27,900 22,900
13/11/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
12/11/2025 25,400 1.5 (6.28%) 100 2.54 0 0 23,900 26,200 21,600
11/11/2025 23,900 -0.6 (-2.45%) 400 9.02 0 0 24,500 26,900 22,100
10/11/2025 24,500 1 (4.26%) 304 6.77 0 0 23,500 25,800 21,200
07/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
06/11/2025 23,500 -2 (-7.84%) 808 21.48 0 0 25,500 28,000 23,000
05/11/2025 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
04/11/2025 25,500 0 (0%) 1 0.02 0 0 25,500 28,000 23,000
03/11/2025 25,500 0 (0%) 3 0.07 0 0 25,500 28,000 23,000
31/10/2025 25,500 0 (0%) 10 0.23 0 0 25,500 28,000 23,000
30/10/2025 25,500 0 (0%) 9 0.21 0 0 25,500 28,000 23,000
29/10/2025 25,500 2 (8.51%) 1,010 25.34 0 0 23,500 25,800 21,200
28/10/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
27/10/2025 23,500 0 (0%) 17 0.37 0 0 23,500 25,800 21,200
24/10/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
23/10/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
22/10/2025 23,500 0 (0%) 1 0.02 0 0 23,500 25,800 21,200
21/10/2025 23,500 1 (4.44%) 100 2.35 0 0 22,500 24,700 20,300
20/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
17/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
16/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
15/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/10/2025 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
13/10/2025 22,500 0 (0%) 9 0.18 0 0 22,500 24,700 20,300
10/10/2025 22,500 1.5 (7.14%) 700 14.52 0 0 21,000 23,100 18,900
09/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
07/10/2025 21,000 0 (0%) 21 0.4 0 0 21,000 23,100 18,900
06/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
03/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
02/10/2025 21,000 1 (5%) 100 2.1 0 0 20,000 22,000 18,000
01/10/2025 20,000 0 (0%) 20 0.36 0 0 20,000 22,000 18,000
30/09/2025 20,000 1.2 (6.38%) 207 4.08 0 0 18,800 20,600 17,000
29/09/2025 18,800 0.8 (4.44%) 101 1.9 0 0 18,000 19,800 16,200
26/09/2025 18,000 0 (0%) 10 0.16 0 0 18,000 19,800 16,200
25/09/2025 18,000 -0.4 (-2.17%) 500 8.99 0 0 18,400 20,200 16,600
24/09/2025 18,400 0.6 (3.37%) 100 1.84 0 0 17,800 19,500 16,100
23/09/2025 17,800 -1.9 (-9.64%) 725 13.18 0 0 19,700 21,600 17,800
22/09/2025 19,700 1.2 (6.49%) 103 2.03 0 0 18,500 20,300 16,700

Dữ liệu lịch sử - BSC

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