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
20/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
17/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
16/03/2026 29,900 0 (0%) 13 0.36 0 0 29,900 32,800 27,000
13/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
12/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
10/03/2026 29,900 0 (0%) 2 0.05 0 0 29,900 32,800 27,000
09/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
06/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
05/03/2026 29,900 2 (7.17%) 171 5.11 0 0 27,900 30,600 25,200
04/03/2026 27,900 -0.1 (-0.36%) 100 2.79 0 0 28,000 30,800 25,200
03/03/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/03/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
27/02/2026 28,000 0 (0%) 115 3.22 0 0 28,000 30,800 25,200
26/02/2026 28,000 0 (0%) 148 4.15 0 0 28,000 30,800 25,200
25/02/2026 28,000 0.7 (2.56%) 2,004 56.11 0 0 27,300 30,000 24,600
24/02/2026 27,300 0 (0%) 3 0.09 0 0 27,300 30,000 24,600
23/02/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
13/02/2026 27,300 0 (0%) 2,000 54.6 0 0 27,300 30,000 24,600
12/02/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
11/02/2026 27,300 0 (0%) 600 16.38 0 0 27,300 30,000 24,600
10/02/2026 27,300 0 (0%) 20 0.55 0 0 27,300 30,000 24,600
09/02/2026 27,300 1.3 (5%) 1,801 49.42 0 0 26,000 28,600 23,400
06/02/2026 26,000 0 (0%) 1,542 40.1 0 0 26,000 28,600 23,400
05/02/2026 26,000 -1.1 (-4.06%) 502 13.06 0 0 27,100 29,800 24,400
04/02/2026 27,100 0 (0%) 2 0.06 0 0 27,100 29,800 24,400
03/02/2026 27,100 0 (0%) 100 2.71 0 0 27,100 29,800 24,400
02/02/2026 27,100 0 (0%) 1,000 27.1 0 0 27,100 29,800 24,400
30/01/2026 27,100 -3 (-9.97%) 200 5.44 0 0 30,100 33,100 27,100
29/01/2026 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100
28/01/2026 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100
27/01/2026 30,100 2.6 (9.45%) 291 8.45 0 0 27,500 30,200 24,800
26/01/2026 27,500 -2.6 (-8.64%) 1,005 29.64 0 0 30,100 33,100 27,100
23/01/2026 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100
22/01/2026 30,100 0.1 (0.33%) 1,800 49.29 0 0 30,000 33,000 27,000
21/01/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
20/01/2026 30,000 2 (7.14%) 2,513 75.43 0 0 28,000 30,800 25,200
19/01/2026 28,000 -3 (-9.68%) 200 5.6 0 0 31,000 34,100 27,900
16/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
15/01/2026 31,000 -0.5 (-1.59%) 701 22.03 0 0 31,500 34,600 28,400
14/01/2026 31,500 1.5 (5%) 2,703 84.55 0 0 30,000 33,000 27,000
13/01/2026 30,000 0 (0%) 324 9.71 0 0 30,000 33,000 27,000
12/01/2026 30,000 0.8 (2.74%) 9,278 266.44 0 0 29,200 32,100 26,300
09/01/2026 29,200 0.2 (0.69%) 1,162 33.75 0 0 29,000 31,900 26,100
08/01/2026 29,000 -2 (-6.45%) 13,600 383.14 0 0 31,000 34,100 27,900
07/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
06/01/2026 31,000 0 (0%) 38 1.16 0 0 31,000 34,100 27,900
05/01/2026 31,000 -0.4 (-1.27%) 100 3.1 0 0 31,400 34,500 28,300
31/12/2025 31,400 0 (0%) 80 2.5 0 0 31,400 34,500 28,300
30/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
29/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
26/12/2025 31,400 0 (0%) 3 0.09 0 0 31,400 34,500 28,300
25/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
24/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
23/12/2025 31,400 -0.6 (-1.88%) 300 9 0 0 32,000 35,200 28,800
22/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
19/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
18/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
17/12/2025 32,000 0 (0%) 2 0.06 0 0 32,000 35,200 28,800
16/12/2025 32,000 0 (0%) 1 0.03 0 0 32,000 35,200 28,800
15/12/2025 32,000 -0.7 (-2.14%) 300 9.5 0 0 32,700 35,900 29,500
12/12/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
11/12/2025 32,700 0.9 (2.83%) 100 3.27 0 0 31,800 34,900 28,700
10/12/2025 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
09/12/2025 31,800 1.5 (4.95%) 400 12.27 0 0 30,300 33,300 27,300
08/12/2025 30,300 0 (0%) 2 0.06 0 0 30,300 33,300 27,300
05/12/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
04/12/2025 30,300 0 (0%) 100 3.03 0 0 30,300 33,300 27,300
03/12/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
02/12/2025 30,300 0 (0%) 12 0.36 0 0 30,300 33,300 27,300
01/12/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
28/11/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
27/11/2025 30,300 2 (7.07%) 130 3.94 0 0 28,300 31,100 25,500
26/11/2025 28,300 -2.1 (-6.91%) 1,100 31.05 0 0 30,400 33,400 27,400
25/11/2025 30,400 0 (0%) 10 0.3 0 0 30,400 33,400 27,400
24/11/2025 30,400 0.2 (0.66%) 130 3.94 0 0 30,200 33,200 27,200
21/11/2025 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
20/11/2025 30,200 1.5 (5.23%) 102 3.08 0 0 28,700 31,500 25,900
19/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
18/11/2025 28,700 0 (0%) 1 0.03 0 0 28,700 31,500 25,900
17/11/2025 28,700 0 (0%) 203 5.83 0 0 28,700 31,500 25,900
14/11/2025 28,700 -2.6 (-8.31%) 663 19.03 0 0 31,300 34,400 28,200
13/11/2025 31,300 0 (0%) 18 0.56 0 0 31,300 34,400 28,200
12/11/2025 31,300 2.3 (7.93%) 101 3.16 0 0 29,000 31,900 26,100
11/11/2025 29,000 -2.5 (-7.94%) 500 14.5 0 0 31,500 34,600 28,400
10/11/2025 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
07/11/2025 31,500 0 (0%) 26 0.81 0 0 31,500 34,600 28,400
06/11/2025 31,500 0 (0%) 5 0.16 0 0 31,500 34,600 28,400
05/11/2025 31,500 0 (0%) 10 0.31 0 0 31,500 34,600 28,400
04/11/2025 31,500 1 (3.28%) 106 3.33 0 0 30,500 33,500 27,500
03/11/2025 30,500 -1.4 (-4.39%) 124 3.8 0 0 31,900 35,000 28,800
31/10/2025 31,900 0 (0%) 22 0.69 0 0 31,900 35,000 28,800
30/10/2025 31,900 0 (0%) 15 0.48 0 0 31,900 35,000 28,800
29/10/2025 31,900 0 (0%) 2 0.06 0 0 31,900 35,000 28,800
28/10/2025 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
27/10/2025 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
24/10/2025 31,900 0 (0%) 5 0.16 0 0 31,900 35,000 28,800
23/10/2025 31,900 0 (0%) 11 0.35 0 0 31,900 35,000 28,800
22/10/2025 31,900 -0.5 (-1.54%) 700 22.75 0 0 32,400 35,600 29,200
21/10/2025 32,400 -0.1 (-0.31%) 100 3.24 0 0 32,500 35,700 29,300
20/10/2025 32,500 -0.8 (-2.4%) 300 9.75 0 0 33,300 36,600 30,000
17/10/2025 33,300 0 (0%) 101 3.23 0 0 33,300 36,600 30,000
16/10/2025 33,300 1.8 (5.71%) 819 25.77 0 0 31,500 34,600 28,400
15/10/2025 31,500 0.7 (2.27%) 102 3.21 0 0 30,800 33,800 27,800
14/10/2025 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
13/10/2025 30,800 0 (0%) 10 0.32 0 0 30,800 33,800 27,800
10/10/2025 30,800 0 (0%) 109 3.36 0 0 30,800 33,800 27,800
09/10/2025 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
08/10/2025 30,800 -0.6 (-1.91%) 447 13.89 0 0 31,400 34,500 28,300
07/10/2025 31,400 0 (0%) 118 3.75 0 0 31,400 34,500 28,300
06/10/2025 31,400 0 (0%) 117 3.69 0 0 31,400 34,500 28,300
03/10/2025 31,400 2 (6.8%) 179 5.55 0 0 29,400 32,300 26,500
02/10/2025 29,400 0 (0%) 7 0.22 0 0 29,400 32,300 26,500
01/10/2025 29,400 -3 (-9.26%) 426 13.23 0 0 32,400 35,600 29,200
30/09/2025 32,400 -0.7 (-2.11%) 336 10.44 0 0 33,100 36,400 29,800
29/09/2025 33,100 0 (0%) 23 0.76 0 0 33,100 36,400 29,800
26/09/2025 33,100 0 (0%) 62 2.05 0 0 33,100 36,400 29,800
25/09/2025 33,100 -1.2 (-3.5%) 430 14.2 0 0 34,300 37,700 30,900
24/09/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
23/09/2025 34,300 0 (0%) 37 1.27 0 0 34,300 37,700 30,900
22/09/2025 34,300 0 (0%) 50 1.55 0 0 34,300 37,700 30,900

Dữ liệu lịch sử - BSC

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