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
11/05/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0.7 (4.29%) 700 11.9 0 0 16,300 18,700 13,900
06/05/2026 16,300 -0.1 (-0.61%) 151 2.46 0 0 16,400 18,800 14,000
05/05/2026 16,400 0 (0%) 4,800 78.72 0 0 16,400 18,800 14,000
04/05/2026 16,300 -0.6 (-3.55%) 1,000 16.35 0 0 16,900 19,400 14,400
29/04/2026 17,000 0.1 (0.59%) 1,701 28.8 0 0 16,900 19,400 14,400
28/04/2026 16,900 0.5 (3.05%) 1,624 27.5 0 0 16,400 18,800 14,000
24/04/2026 17,400 1.2 (7.41%) 820 13.5 0 0 16,200 18,600 13,800
23/04/2026 17,300 0.5 (2.98%) 1,352 21.94 0 0 16,800 19,300 14,300
22/04/2026 17,300 0.4 (2.37%) 643 10.85 0 0 16,900 19,400 14,400
21/04/2026 16,900 -0.1 (-0.59%) 1,000 16.9 0 0 17,000 19,500 14,500
20/04/2026 16,700 0.2 (1.21%) 1,420 24.08 0 0 16,500 18,900 14,100
17/04/2026 16,500 -1.4 (-7.82%) 149 2.48 0 0 17,900 20,500 15,300
16/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/04/2026 17,900 0 (0%) 2,422 43.34 0 0 17,900 20,500 15,300
14/04/2026 17,900 0 (0%) 1,122 20.1 0 0 17,900 20,500 15,300
13/04/2026 17,700 0 (0%) 2,830 50.76 0 0 17,700 20,300 15,100
10/04/2026 17,700 0 (0%) 121 2.14 0 0 17,700 20,300 15,100
09/04/2026 17,500 -3 (-14.63%) 20,695 365.36 0 0 20,500 23,500 17,500
08/04/2026 20,500 0 (0%) 1,150 23.56 0 0 20,500 23,500 17,500
07/04/2026 22,000 0.2 (0.92%) 1,000 22 0 0 21,800 25,000 18,600
06/04/2026 21,600 -0.4 (-1.82%) 9,619 209.87 0 0 22,000 25,300 18,700
03/04/2026 22,000 0.3 (1.38%) 5,850 128.58 0 0 21,700 24,900 18,500
02/04/2026 21,700 0 (0%) 405 8.79 0 0 21,700 24,900 18,500
01/04/2026 21,500 -0.4 (-1.83%) 802 17.38 0 0 21,900 25,100 18,700
31/03/2026 21,900 0.1 (0.46%) 100 2.19 0 0 21,800 25,000 18,600
30/03/2026 21,300 0.2 (0.95%) 27,007 587.57 0 0 21,100 24,200 18,000
27/03/2026 20,900 2.4 (12.97%) 900 19.03 0 0 18,500 25,900 11,100
26/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/03/2026 18,500 0 (0%) 3 0.06 0 0 18,500 21,200 15,800
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/03/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
06/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/02/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
26/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/02/2026 18,500 0 (0%) 0 0 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%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
09/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/02/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
05/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/02/2026 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
02/02/2026 18,500 0 (0%) 107 1.98 0 0 18,500 21,200 15,800
30/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/01/2026 18,500 0 (0%) 2 0.04 0 0 18,500 21,200 15,800
22/01/2026 18,500 0 (0%) 8,900 164.65 0 0 18,500 21,200 15,800
21/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/01/2026 18,500 0 (0%) 9,800 181.3 0 0 18,500 21,200 15,800
16/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 400 7.41 0 0 18,500 21,200 15,800
13/01/2026 18,500 1.7 (10.12%) 100 1.85 0 0 16,800 19,300 14,300
12/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
07/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
06/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
31/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
26/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
25/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
24/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
12/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
11/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/12/2025 16,800 0 (0%) 3 0.05 0 0 16,800 19,300 14,300
09/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
08/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
05/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/12/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
03/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/12/2025 16,600 -2.1 (-11.23%) 500 8.4 0 0 18,700 21,500 15,900
01/12/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
28/11/2025 17,900 -1 (-5.29%) 77,000 1,438.3 0 0 18,900 21,700 16,100
27/11/2025 18,900 -0.1 (-0.53%) 105,000 1,984.5 0 0 19,000 21,800 16,200
26/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
25/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
21/11/2025 19,000 -0.2 (-1.04%) 200 3.8 0 0 19,200 22,000 16,400
20/11/2025 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 21,800 16,200
19/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
18/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/11/2025 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
14/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/11/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200

Dữ liệu lịch sử - BSC

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