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 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/03/2026 16,200 -2.7 (-14.29%) 300 4.86 0 0 18,900 21,700 16,100
27/02/2026 19,000 -0.6 (-3.06%) 200 3.78 0 0 19,600 22,500 16,700
26/02/2026 19,600 0.6 (3.16%) 100 1.96 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0.5 (2.7%) 100 1.9 0 0 18,500 21,200 15,800
12/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
06/02/2026 18,500 0.3 (1.65%) 100 1.85 0 0 18,200 20,900 15,500
05/02/2026 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
04/02/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
03/02/2026 18,200 0.2 (1.11%) 300 5.46 0 0 18,000 20,700 15,300
02/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
30/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/01/2026 18,000 -1 (-5.26%) 500 9.02 0 0 19,000 21,800 16,200
28/01/2026 19,000 1 (5.56%) 100 1.9 0 0 18,000 20,700 15,300
27/01/2026 18,000 -0.5 (-2.7%) 200 3.6 0 0 18,500 21,200 15,800
26/01/2026 18,200 -1.3 (-6.67%) 1,200 22.24 0 0 19,500 22,400 16,600
23/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/01/2026 19,500 -0.2 (-1.02%) 500 9.75 0 0 19,700 22,600 16,800
21/01/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/01/2026 20,100 1.6 (8.65%) 1,100 21.62 0 0 18,500 21,200 15,800
19/01/2026 18,700 0 (0%) 400 7.41 0 0 18,700 21,500 15,900
16/01/2026 18,000 -1.4 (-7.22%) 400 7.48 0 0 19,400 22,300 16,500
15/01/2026 19,500 2.5 (14.71%) 500 9.72 0 0 17,000 19,500 14,500
14/01/2026 17,000 0.7 (4.29%) 500 8.49 0 0 16,300 18,700 13,900
13/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/01/2026 16,300 0.1 (0.62%) 600 9.78 0 0 16,200 18,600 13,800
07/01/2026 16,200 -2.8 (-14.74%) 300 4.86 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
26/12/2025 19,000 -3.2 (-14.41%) 2,100 39.9 0 0 22,200 25,500 18,900
25/12/2025 22,200 2.7 (13.85%) 400 8.88 0 0 19,500 22,400 16,600
24/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/12/2025 19,500 0 (0%) 100 1.95 0 0 19,500 22,400 16,600
22/12/2025 19,500 0.6 (3.17%) 200 3.9 0 0 18,900 21,700 16,100
19/12/2025 18,900 0.1 (0.53%) 500 9.47 0 0 18,800 21,600 16,000
18/12/2025 18,800 -0.1 (-0.53%) 200 3.76 0 0 18,900 21,700 16,100
17/12/2025 18,900 -3.3 (-14.86%) 602 11.38 0 0 22,200 25,500 18,900
16/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
15/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
12/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
11/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
10/12/2025 22,200 0 (0%) 2 0.04 0 0 22,200 25,500 18,900
09/12/2025 21,300 0.1 (0.47%) 302 6.71 0 0 21,200 24,300 18,100
08/12/2025 21,000 0.7 (3.45%) 2,401 50.83 0 0 20,300 23,300 17,300
05/12/2025 21,000 2.7 (14.75%) 4,802 97.36 0 0 18,300 21,000 15,600
04/12/2025 20,000 2.1 (11.73%) 4,000 73.01 0 0 17,900 20,500 15,300
03/12/2025 17,900 1.5 (9.15%) 1,300 23.33 0 0 16,400 18,800 14,000
02/12/2025 16,500 0.7 (4.43%) 2,602 42.72 0 0 15,800 18,100 13,500
01/12/2025 15,700 1.8 (12.95%) 1,100 17.35 0 0 13,900 15,900 11,900
28/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/11/2025 15,900 0 (0%) 1,600 22.31 0 0 15,900 18,200 13,600
26/11/2025 15,800 -2.7 (-14.59%) 2,202 35.02 0 0 18,500 21,200 15,800
25/11/2025 18,500 0.5 (2.78%) 100 1.85 0 0 18,000 20,700 15,300
24/11/2025 18,000 -0.5 (-2.7%) 3,001 54.02 0 0 18,500 21,200 15,800
21/11/2025 18,500 1.4 (8.19%) 100 1.85 0 0 17,100 19,600 14,600
20/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
14/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/11/2025 17,000 0.2 (1.19%) 800 13.65 0 0 16,800 19,300 14,300
10/11/2025 16,800 -0.2 (-1.18%) 2,700 45.36 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/11/2025 17,000 -1.5 (-8.11%) 600 10.2 0 0 18,500 21,200 15,800
03/11/2025 16,400 0 (0%) 1,500 27.72 0 0 16,400 18,800 14,000
31/10/2025 16,400 2.1 (14.69%) 1,602 26.27 0 0 14,300 16,400 12,200
30/10/2025 14,300 1.8 (14.4%) 2,100 30.03 15,960 170.77 12,500 14,300 10,700
29/10/2025 12,700 1.6 (14.41%) 808 10.1 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/10/2025 11,100 -0.3 (-2.63%) 100 1.11 0 0 11,400 13,100 9,700
17/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
16/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
15/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/10/2025 11,400 -1.2 (-9.52%) 100 1.14 0 0 12,600 14,400 10,800
13/10/2025 13,900 2.6 (23.01%) 200 2.51 0 0 11,300 15,800 6,800
10/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
09/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
08/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
07/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
06/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
03/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
02/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
01/10/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
30/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
29/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
26/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
25/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
24/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
23/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
22/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
19/09/2025 11,300 0 (0%) 0 0 0 0 11,300 15,800 6,800
18/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700

Dữ liệu lịch sử - BSC

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