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
16/03/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 17,400 13,000
13/03/2026 15,200 -0.8 (-5%) 110 1.68 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 50 0.82 0 0 16,000 18,400 13,600
11/03/2026 16,000 0 (0%) 20 0.32 0 0 16,000 18,400 13,600
10/03/2026 16,000 1.8 (12.68%) 110 1.74 0 0 14,200 16,300 12,100
09/03/2026 14,000 -1.4 (-9.09%) 1,200 17.08 0 0 15,400 17,700 13,100
06/03/2026 15,400 -1.5 (-8.88%) 1,000 15.41 0 0 16,900 19,400 14,400
05/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/03/2026 17,000 1.7 (11.11%) 1,230 20.76 0 0 15,300 17,500 13,100
03/03/2026 15,800 0.4 (2.6%) 2,300 35.23 0 0 15,400 17,700 13,100
02/03/2026 15,400 -0.4 (-2.53%) 100 1.54 0 0 15,800 18,100 13,500
27/02/2026 15,800 -1.6 (-9.2%) 500 7.9 0 0 17,400 20,000 14,800
26/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/02/2026 17,400 0.7 (4.19%) 100 1.74 0 0 16,700 19,200 14,200
13/02/2026 17,500 1.7 (10.76%) 600 9.99 0 0 15,800 18,100 13,500
12/02/2026 15,800 0 (0%) 0 0 3,200 43.2 15,800 18,100 13,500
11/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/02/2026 15,800 0 (0%) 300 4.74 4,600 62.1 15,800 18,100 13,500
09/02/2026 15,800 0 (0%) 1,100 17.38 4,400 59.4 15,800 18,100 13,500
06/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/02/2026 15,800 0.1 (0.64%) 720 11.38 0 0 15,700 18,000 13,400
04/02/2026 15,700 0.2 (1.29%) 100 1.57 0 0 15,500 17,800 13,200
03/02/2026 15,700 0.2 (1.29%) 0 0 0 0 15,500 17,800 13,200
02/02/2026 15,700 0.2 (1.29%) 210 3.25 0 0 15,500 17,800 13,200
30/01/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
29/01/2026 15,200 -0.6 (-3.8%) 200 3.1 0 0 15,800 18,100 13,500
28/01/2026 15,800 0.3 (1.94%) 5,510 87.03 0 0 15,500 17,800 13,200
27/01/2026 15,500 0 (0%) 101 1.57 0 0 15,500 17,800 13,200
26/01/2026 15,500 0.1 (0.65%) 5,100 78.93 0 0 15,400 17,700 13,100
23/01/2026 15,500 0.1 (0.65%) 900 13.88 0 0 15,400 17,700 13,100
22/01/2026 15,400 0.1 (0.65%) 901 13.88 0 0 15,300 17,500 13,100
21/01/2026 15,100 -0.3 (-1.95%) 410 6.27 0 0 15,400 17,700 13,100
20/01/2026 15,400 0.4 (2.67%) 300 4.62 0 0 15,000 17,200 12,800
19/01/2026 15,000 0.7 (4.9%) 1,100 16.5 0 0 14,300 16,400 12,200
16/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/01/2026 14,300 -0.7 (-4.67%) 500 7.15 0 0 15,000 17,200 12,800
14/01/2026 15,000 -0.1 (-0.66%) 2,000 30 0 0 15,100 17,300 12,900
13/01/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/01/2026 15,100 0 (0%) 5 0.08 0 0 15,100 17,300 12,900
09/01/2026 15,100 0.1 (0.67%) 2,000 30.2 0 0 15,000 17,200 12,800
08/01/2026 15,000 0 (0%) 5 0.08 4,800 61.44 15,000 17,200 12,800
07/01/2026 15,000 -0.4 (-2.6%) 4,822 72.33 0 0 15,400 17,700 13,100
06/01/2026 15,400 0 (0%) 0 0 3,500 45.85 15,400 17,700 13,100
05/01/2026 15,400 0 (0%) 0 0 4,800 62.88 15,400 17,700 13,100
31/12/2025 15,400 0.5 (3.36%) 200 3.08 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,900 0 (0%) 3,800 56.62 0 0 14,900 17,100 12,700
26/12/2025 15,000 0 (0%) 400 5.97 0 0 15,000 17,200 12,800
25/12/2025 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
24/12/2025 15,000 0 (0%) 1,700 25.5 0 0 15,000 17,200 12,800
23/12/2025 15,000 0 (0%) 0 0 2,700 34.56 15,000 17,200 12,800
22/12/2025 15,000 0 (0%) 101 1.52 4,400 56.32 15,000 17,200 12,800
19/12/2025 15,000 0 (0%) 0 0 4,300 55.04 15,000 17,200 12,800
18/12/2025 15,000 0 (0%) 100 1.5 2,000 25.6 15,000 17,200 12,800
17/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/12/2025 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
12/12/2025 14,600 -0.4 (-2.67%) 200 2.93 0 0 15,000 17,200 12,800
11/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 1 0.01 0 0 15,000 17,200 12,800
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/12/2025 15,000 0 (0%) 6,000 90 0 0 15,000 17,200 12,800
03/12/2025 15,000 0 (0%) 3,500 52.5 0 0 15,000 17,200 12,800
02/12/2025 15,000 0 (0%) 4,000 60 0 0 15,000 17,200 12,800
01/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/11/2025 15,000 0 (0%) 2,000 30 0 0 15,000 17,200 12,800
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/11/2025 15,000 0 (0%) 0 0 2,000 25.6 15,000 17,200 12,800
24/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/11/2025 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
20/11/2025 15,100 0.1 (0.67%) 1,200 18.12 0 0 15,000 17,200 12,800
19/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
18/11/2025 15,000 -0.3 (-1.96%) 611 9.17 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 205 3.14 0 0 15,300 17,500 13,100
12/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/11/2025 15,300 0 (0%) 500 7.65 0 0 15,300 17,500 13,100
10/11/2025 15,300 0 (0%) 600 9.18 0 0 15,300 17,500 13,100
07/11/2025 15,300 0 (0%) 1,000 15.3 0 0 15,300 17,500 13,100
06/11/2025 15,300 -0.1 (-0.65%) 100 1.53 0 0 15,400 17,700 13,100
05/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/11/2025 15,400 0 (0%) 16 0.24 0 0 15,400 17,700 13,100
03/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
31/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
30/10/2025 15,400 0.4 (2.67%) 300 4.62 0 0 15,000 17,200 12,800
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/10/2025 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
27/10/2025 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
24/10/2025 15,000 0.2 (1.35%) 2,306 34.59 0 0 14,800 17,000 12,600
23/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
22/10/2025 14,800 0.2 (1.37%) 700 10.36 0 0 14,600 16,700 12,500
21/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
20/10/2025 14,500 0.2 (1.4%) 2,200 32.14 0 0 14,300 16,400 12,200
17/10/2025 14,300 -0.3 (-2.05%) 100 1.43 0 0 14,600 16,700 12,500
16/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
15/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
13/10/2025 14,600 0 (0%) 1,000 14.6 0 0 14,600 16,700 12,500
10/10/2025 14,600 0.1 (0.69%) 200 2.92 0 0 14,500 16,600 12,400
09/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/10/2025 14,200 -0.6 (-4.05%) 5,000 72.3 0 0 14,800 17,000 12,600
03/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
02/10/2025 14,800 -0.4 (-2.63%) 1,500 22.2 0 0 15,200 17,400 13,000
01/10/2025 15,200 0.4 (2.7%) 100 1.52 0 0 14,800 17,000 12,600
30/09/2025 14,800 -0.2 (-1.33%) 700 10.36 0 0 15,000 17,200 12,800
29/09/2025 15,000 0 (0%) 102 1.53 0 0 15,000 17,200 12,800
26/09/2025 15,100 -0.3 (-1.95%) 2,100 31.5 0 0 15,400 17,700 13,100
25/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
24/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/09/2025 15,400 0.4 (2.67%) 107 1.64 0 0 15,000 17,200 12,800
22/09/2025 15,000 0 (0%) 0 0 1,300 16.64 15,000 17,200 12,800
19/09/2025 15,000 -0.3 (-1.96%) 1,500 22.49 0 0 15,300 17,500 13,100
18/09/2025 14,800 0 (0%) 1,100 16.8 4,000 50.4 14,800 17,000 12,600
17/09/2025 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
16/09/2025 15,000 0.3 (2.04%) 200 3 4,200 52.5 14,700 16,900 12,500

Dữ liệu lịch sử - BSC

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