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
11/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
10/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
09/03/2026 17,000 -0.2 (-1.16%) 300 5.1 0 0 17,200 19,700 14,700
06/03/2026 17,400 0 (0%) 200 3.44 0 0 17,400 20,000 14,800
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/03/2026 17,400 2.2 (14.47%) 100 1.74 0 0 15,200 17,400 13,000
03/03/2026 14,700 -2.4 (-14.04%) 501 7.62 0 0 17,100 19,600 14,600
02/03/2026 17,000 -0.1 (-0.58%) 500 8.54 0 0 17,100 19,600 14,600
27/02/2026 17,100 -0.3 (-1.72%) 400 6.84 0 0 17,400 20,000 14,800
26/02/2026 17,000 -1 (-5.56%) 700 12.2 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 18,000 -0.2 (-1.1%) 100 1.8 0 0 18,200 20,900 15,500
23/02/2026 18,200 2.2 (13.75%) 100 1.82 0 0 16,000 18,400 13,600
13/02/2026 16,000 -2.7 (-14.44%) 200 3.2 0 0 18,700 21,500 15,900
12/02/2026 18,500 2.2 (13.5%) 600 11.2 0 0 16,300 18,700 13,900
11/02/2026 16,300 -2.7 (-14.21%) 300 5.09 0 0 19,000 21,800 16,200
10/02/2026 19,000 -0.4 (-2.06%) 100 1.9 0 0 19,400 22,300 16,500
09/02/2026 19,400 2.4 (14.12%) 100 1.94 0 0 17,000 19,500 14,500
06/02/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
05/02/2026 17,000 -1.7 (-9.09%) 101 1.72 0 0 18,700 21,500 15,900
04/02/2026 18,700 1.9 (11.31%) 101 1.89 0 0 16,800 19,300 14,300
03/02/2026 16,500 -0.1 (-0.6%) 700 11.78 0 0 16,600 19,000 14,200
02/02/2026 16,000 -1.2 (-6.98%) 1,000 16.64 0 0 17,200 19,700 14,700
30/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
29/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
27/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/01/2026 17,000 -3 (-15%) 1,451 24.97 0 0 20,000 23,000 17,000
23/01/2026 20,000 -2.5 (-11.11%) 200 4 0 0 22,500 25,800 19,200
22/01/2026 22,500 0 (0%) 35 0.74 0 0 22,500 25,800 19,200
21/01/2026 22,500 -0.7 (-3.02%) 206 4.5 0 0 23,200 26,600 19,800
20/01/2026 23,200 0 (0%) 4 0.08 0 0 23,200 26,600 19,800
19/01/2026 23,200 0 (0%) 4 0.1 0 0 23,200 26,600 19,800
16/01/2026 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
15/01/2026 23,200 2.9 (14.29%) 100 2.32 0 0 20,300 23,300 17,300
14/01/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
13/01/2026 20,300 2.6 (14.69%) 800 16.24 0 0 17,700 20,300 15,100
12/01/2026 17,800 0.1 (0.56%) 2,800 49.69 0 0 17,700 20,300 15,100
09/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
08/01/2026 17,700 -3.1 (-14.9%) 100 1.77 0 0 20,800 23,900 17,700
07/01/2026 20,800 -0.2 (-0.95%) 200 4.16 0 0 21,000 24,100 17,900
06/01/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/01/2026 21,000 0 (0%) 600 12.57 0 0 21,000 24,100 17,900
31/12/2025 20,900 2.1 (11.17%) 1,300 27.24 0 0 18,800 21,600 16,000
30/12/2025 18,800 -0.1 (-0.53%) 700 13.19 0 0 18,900 21,700 16,100
29/12/2025 17,700 0.1 (0.57%) 200 3.78 0 0 17,600 20,200 15,000
26/12/2025 17,900 2.2 (14.01%) 1,100 19.31 0 0 15,700 18,000 13,400
25/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/12/2025 15,700 -2.7 (-14.67%) 2,800 43.96 0 0 18,400 21,100 15,700
23/12/2025 18,400 -3.2 (-14.81%) 100 1.84 0 0 21,600 24,800 18,400
22/12/2025 21,600 -3.7 (-14.62%) 2,204 47.64 0 0 25,300 29,000 21,600
19/12/2025 25,100 -4.4 (-14.92%) 1,400 35.43 0 0 29,500 33,900 25,100
18/12/2025 29,500 3.8 (14.79%) 5,500 162.2 0 0 25,700 29,500 21,900
17/12/2025 25,700 3.3 (14.73%) 2,700 69.38 0 0 22,400 25,700 19,100
16/12/2025 22,400 2.9 (14.87%) 1,100 24.64 0 0 19,500 22,400 16,600
15/12/2025 19,500 2.5 (14.71%) 1,200 23.4 0 0 17,000 19,500 14,500
12/12/2025 17,000 2.2 (14.86%) 500 8.5 0 0 14,800 17,000 12,600
11/12/2025 14,800 1.9 (14.73%) 100 1.48 0 0 12,900 14,800 11,000
10/12/2025 12,900 1.6 (14.16%) 100 1.29 0 0 11,300 12,900 9,700
09/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/12/2025 11,300 3.2 (39.51%) 5,900 66.67 0 0 8,100 11,300 4,900
04/12/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
03/12/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
02/12/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
01/12/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
28/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
27/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
26/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
25/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
24/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
20/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
19/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
18/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
17/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
14/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
13/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
12/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
11/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
10/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
07/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
06/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
05/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
04/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
03/11/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
31/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
30/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
29/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
28/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
27/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
24/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
23/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
22/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
21/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
20/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
17/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
16/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
15/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
14/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
13/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
10/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
09/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
08/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
07/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
06/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
03/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
02/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
01/10/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
30/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
29/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
26/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
25/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
24/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
23/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
22/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
19/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
18/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
17/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
16/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
15/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900
12/09/2025 8,100 0 (0%) 0 0 0 0 8,100 11,300 4,900

Dữ liệu lịch sử - BSC

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