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
01/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
30/03/2026 17,800 0.3 (1.71%) 100 1.78 0 0 17,500 20,100 14,900
27/03/2026 17,500 0.5 (2.94%) 1,501 26.24 0 0 17,000 19,500 14,500
26/03/2026 17,400 0.8 (4.82%) 18,500 314.7 0 0 16,600 19,000 14,200
25/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/03/2026 16,600 2.1 (14.48%) 100 1.66 0 0 14,500 16,600 12,400
19/03/2026 14,500 -2.3 (-13.69%) 100 1.45 0 0 16,800 19,300 14,300
18/03/2026 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
17/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
13/03/2026 16,700 0 (0%) 1,600 26.94 0 0 16,700 19,200 14,200
12/03/2026 16,700 0 (0%) 2,300 38.41 0 0 16,700 19,200 14,200
11/03/2026 16,700 0.1 (0.6%) 6,800 113.56 0 0 16,600 19,000 14,200
10/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/03/2026 16,600 -1.3 (-7.26%) 1,014 16.83 0 0 17,900 20,500 15,300
06/03/2026 18,000 1 (5.88%) 2,300 41.25 0 0 17,000 19,500 14,500
05/03/2026 17,000 0.4 (2.41%) 1,300 22.1 0 0 16,600 19,000 14,200
04/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/03/2026 16,600 -0.4 (-2.35%) 1,010 16.78 0 0 17,000 19,500 14,500
27/02/2026 17,000 -0.1 (-0.58%) 2,200 37.49 0 0 17,100 19,600 14,600
26/02/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
25/02/2026 17,100 0 (0%) 2 0.04 0 0 17,100 19,600 14,600
24/02/2026 17,000 -0.6 (-3.41%) 3,500 59.7 0 0 17,600 20,200 15,000
23/02/2026 17,600 0 (0%) 2 0.04 0 0 17,600 20,200 15,000
13/02/2026 17,500 -0.5 (-2.78%) 1,000 17.55 0 0 18,000 20,700 15,300
12/02/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/02/2026 19,000 0 (0%) 4 0.07 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 200 3.8 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 3 0.05 0 0 19,000 21,800 16,200
21/01/2026 19,000 -0.5 (-2.56%) 100 1.9 0 0 19,500 22,400 16,600
20/01/2026 19,500 -2.5 (-11.36%) 100 1.95 0 0 22,000 25,300 18,700
19/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/01/2026 22,000 0.5 (2.33%) 500 11 0 0 21,500 24,700 18,300
13/01/2026 21,500 1.7 (8.59%) 101 2.17 0 0 19,800 22,700 16,900
12/01/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/01/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/01/2026 21,400 1.5 (7.54%) 600 11.89 0 0 19,900 22,800 17,000
07/01/2026 19,900 0 (0%) 11 0.21 0 0 19,900 22,800 17,000
06/01/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/01/2026 19,900 0.7 (3.65%) 100 1.99 0 0 19,200 22,000 16,400
31/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
29/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
26/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
25/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/12/2025 19,200 0 (0%) 20 0.37 0 0 19,200 22,000 16,400
19/12/2025 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 21,800 16,200
18/12/2025 19,000 -1.4 (-6.86%) 230 4.38 0 0 20,400 23,400 17,400
17/12/2025 20,400 1.1 (5.7%) 120 2.43 0 0 19,300 22,100 16,500
16/12/2025 19,300 0.4 (2.12%) 108 2.08 0 0 18,900 21,700 16,100
15/12/2025 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
12/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
11/12/2025 18,900 0 (0%) 11 0.2 0 0 18,900 21,700 16,100
10/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/12/2025 18,900 0 (0%) 1,200 22.7 0 0 18,900 21,700 16,100
05/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/12/2025 18,500 0.3 (1.65%) 11,900 225.15 0 0 18,200 20,900 15,500
03/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
02/12/2025 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 23,000 17,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/11/2025 20,000 2.2 (12.36%) 1,008 20.1 0 0 17,800 20,400 15,200
27/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/11/2025 18,000 -2.4 (-11.76%) 309 5.51 0 0 20,400 23,400 17,400
24/11/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
21/11/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/11/2025 20,400 2.1 (11.48%) 110 2.23 0 0 18,300 21,000 15,600
19/11/2025 18,200 -2 (-9.9%) 200 3.65 0 0 20,200 23,200 17,200
18/11/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/11/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/11/2025 20,200 0 (0%) 10 0.19 0 0 20,200 23,200 17,200
13/11/2025 22,000 -0.1 (-0.45%) 409 8.16 200,000 5,080 22,100 25,400 18,800
12/11/2025 22,500 2.8 (14.21%) 516 11.35 0 0 19,700 22,600 16,800
11/11/2025 20,500 2.5 (13.89%) 2,100 41.44 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 5,700 102.6 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 7,500 135 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 2,200 39.6 0 0 18,000 20,700 15,300
29/10/2025 18,000 -0.2 (-1.1%) 7,805 140.49 0 0 18,200 20,900 15,500
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
23/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/10/2025 18,200 1 (5.81%) 100 1.82 0 0 17,200 19,700 14,700
20/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/10/2025 18,000 -0.2 (-1.1%) 2,300 39.6 0 0 18,200 20,900 15,500
16/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
15/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
14/10/2025 17,700 -1.2 (-6.35%) 200 3.63 0 0 18,900 21,700 16,100
13/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
07/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
06/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
01/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100

Dữ liệu lịch sử - BSC

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