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 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
31/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
25/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/03/2026 19,700 0 (0%) 1 0.02 0 0 19,700 22,600 16,800
20/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
18/03/2026 19,700 1.6 (8.84%) 100 1.97 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 17,400 0 (0%) 400 7.25 0 0 17,400 20,000 14,800
13/03/2026 17,000 0 (0%) 500 8.68 0 0 17,000 19,500 14,500
12/03/2026 17,000 0.2 (1.19%) 4,000 68 0 0 16,800 19,300 14,300
11/03/2026 16,800 0.8 (5%) 2,200 36.96 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 2,100 33.6 0 0 16,000 18,400 13,600
09/03/2026 16,000 -2 (-11.11%) 2,900 46.4 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0.9 (5.26%) 100 1.8 0 0 17,100 19,600 14,600
04/03/2026 17,100 -0.1 (-0.58%) 3,200 54.72 0 0 17,200 19,700 14,700
03/03/2026 17,200 0.1 (0.58%) 1,000 17.2 0 0 17,100 19,600 14,600
02/03/2026 17,400 -1.5 (-7.94%) 2,300 39.36 0 0 18,900 21,700 16,100
27/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/02/2026 18,900 0.5 (2.72%) 400 7.56 0 0 18,400 21,100 15,700
25/02/2026 17,300 0.2 (1.17%) 302 5.55 0 0 17,100 19,600 14,600
24/02/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
23/02/2026 17,100 0.1 (0.59%) 700 11.97 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
12/02/2026 17,000 0.2 (1.19%) 300 5.1 0 0 16,800 19,300 14,300
11/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/02/2026 16,800 -1.2 (-6.67%) 900 15.12 0 0 18,000 20,700 15,300
09/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 10 0.19 0 0 18,000 20,700 15,300
04/02/2026 18,000 -1 (-5.26%) 200 3.6 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%) 100 1.9 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 0 0 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 -2 (-9.52%) 200 3.8 0 0 21,000 24,100 17,900
26/01/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/01/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/01/2026 21,000 1.1 (5.53%) 100 2.1 0 0 19,900 22,800 17,000
21/01/2026 19,800 -0.5 (-2.46%) 300 5.98 0 0 20,300 23,300 17,300
20/01/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/01/2026 20,300 1.6 (8.56%) 100 2.03 0 0 18,700 21,500 15,900
16/01/2026 19,700 -0.7 (-3.43%) 16,408 306.87 0 0 20,400 23,400 17,400
15/01/2026 20,400 0.7 (3.55%) 100 2.04 0 0 19,700 22,600 16,800
14/01/2026 21,000 1.6 (8.25%) 600 11.8 0 0 19,400 22,300 16,500
13/01/2026 19,400 0.6 (3.19%) 103 2. 0 0 18,800 21,600 16,000
12/01/2026 19,100 1.6 (9.14%) 2,400 45.17 0 0 17,500 20,100 14,900
09/01/2026 18,600 2.3 (14.11%) 10,800 188.99 0 0 16,300 18,700 13,900
08/01/2026 16,200 0.1 (0.62%) 13,002 211.43 0 0 16,100 18,500 13,700
07/01/2026 16,200 0.2 (1.25%) 2,000 32.29 0 0 16,000 18,400 13,600
06/01/2026 16,100 0 (0%) 3,002 48.12 0 0 16,100 18,500 13,700
05/01/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
31/12/2025 16,000 0 (0%) 3,200 51.4 0 0 16,000 18,400 13,600
30/12/2025 16,000 0.9 (5.96%) 3,000 48 0 0 15,100 17,300 12,900
29/12/2025 15,100 -1.3 (-7.93%) 1,700 25.67 0 0 16,400 18,800 14,000
26/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.9 (5.81%) 200 3.28 0 0 15,500 17,800 13,200
22/12/2025 15,500 0.3 (1.97%) 100 1.55 0 0 15,200 17,400 13,000
19/12/2025 15,500 -1.4 (-8.28%) 5,000 75.8 0 0 16,900 19,400 14,400
18/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/12/2025 16,900 0.9 (5.63%) 145 2.41 0 0 16,000 18,400 13,600
12/12/2025 16,000 -0.3 (-1.84%) 16,705 267.28 0 0 16,300 18,700 13,900
11/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
10/12/2025 16,300 -0.1 (-0.61%) 300 4.9 0 0 16,400 18,800 14,000
09/12/2025 16,400 -0.1 (-0.61%) 200 3.28 0 0 16,500 18,900 14,100
08/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/12/2025 16,500 -1.7 (-9.34%) 1,600 26.45 0 0 18,200 20,900 15,500
04/12/2025 17,500 1 (6.06%) 216 3.9 0 0 16,500 18,900 14,100
03/12/2025 16,500 -0.6 (-3.51%) 100 1.65 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0 (0%) 1 0.01 0 0 17,100 19,600 14,600
26/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/11/2025 17,000 0.2 (1.19%) 605 10.32 0 0 16,800 19,300 14,300
24/11/2025 16,800 0 (0%) 2 0.03 0 0 16,800 19,300 14,300
21/11/2025 16,800 -0.1 (-0.59%) 1,200 20.16 0 0 16,900 19,400 14,400
20/11/2025 17,100 -0.1 (-0.58%) 1,200 20.22 0 0 17,200 19,700 14,700
19/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
18/11/2025 17,200 0 (0%) 100 1.72 0 0 17,200 19,700 14,700
17/11/2025 17,200 0.4 (2.38%) 300 5.16 0 0 16,800 19,300 14,300
14/11/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
13/11/2025 17,500 0 (0%) 400 7 0 0 17,500 20,100 14,900
12/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
10/11/2025 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
07/11/2025 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
06/11/2025 17,500 0 (0%) 133 2.33 0 0 17,500 20,100 14,900
05/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
03/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
31/10/2025 17,500 0.2 (1.16%) 700 12.25 0 0 17,300 19,800 14,800
30/10/2025 17,600 0.6 (3.53%) 1,200 20.71 0 0 17,000 19,500 14,500
29/10/2025 17,500 0 (0%) 2,600 44.3 0 0 17,500 20,100 14,900
28/10/2025 17,500 0 (0%) 30 0.45 0 0 17,500 20,100 14,900
27/10/2025 17,500 0.4 (2.34%) 3,100 54.25 0 0 17,100 19,600 14,600
24/10/2025 17,200 -0.4 (-2.27%) 1,200 20.53 0 0 17,600 20,200 15,000
23/10/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/10/2025 17,600 0 (0%) 31 0.52 0 0 17,600 20,200 15,000
21/10/2025 17,700 0.1 (0.57%) 2,800 49.38 0 0 17,600 20,200 15,000
20/10/2025 17,600 0.1 (0.57%) 3,000 52.8 0 0 17,500 20,100 14,900
17/10/2025 17,500 0 (0%) 3,000 52.5 0 0 17,500 20,100 14,900
16/10/2025 17,500 0.1 (0.57%) 700 12.25 0 0 17,400 20,000 14,800
15/10/2025 17,500 0.2 (1.16%) 300 5.23 0 0 17,300 19,800 14,800
14/10/2025 17,300 -0.2 (-1.14%) 700 12.14 0 0 17,500 20,100 14,900
13/10/2025 17,500 0.3 (1.74%) 1,200 21 0 0 17,200 19,700 14,700
10/10/2025 17,200 -0.2 (-1.15%) 400 6.88 0 0 17,400 20,000 14,800
09/10/2025 17,500 0.8 (4.79%) 6,200 108.14 0 0 16,700 19,200 14,200
08/10/2025 16,800 -0.6 (-3.45%) 300 5.01 0 0 17,400 20,000 14,800
07/10/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/10/2025 17,500 0.5 (2.94%) 1,800 31.37 0 0 17,000 19,500 14,500
03/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500

Dữ liệu lịch sử - BSC

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