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
02/04/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 11 0.15 0 0 14,000 16,100 11,900
27/03/2026 14,000 1.3 (10.24%) 31,100 435.27 0 0 12,700 14,600 10,800
26/03/2026 12,700 -2.2 (-14.77%) 1,400 17.78 0 0 14,900 17,100 12,700
25/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/03/2026 14,900 0 (0%) 12 0.16 0 0 14,900 17,100 12,700
23/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/03/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
16/03/2026 14,000 -0.2 (-1.41%) 9,600 134.4 0 0 14,200 16,300 12,100
13/03/2026 14,200 0 (0%) 38 0.49 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 1 0.01 0 0 14,200 16,300 12,100
11/03/2026 14,000 -1 (-6.67%) 15,000 213 0 0 15,000 17,200 12,800
10/03/2026 15,000 -0.5 (-3.23%) 2,000 30 0 0 15,500 17,800 13,200
09/03/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
06/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
03/03/2026 15,500 -0.4 (-2.52%) 400 6.2 0 0 15,900 18,200 13,600
02/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
27/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
26/02/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/02/2026 15,900 1.9 (13.57%) 100 1.59 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 813 11.38 0 0 14,000 16,100 11,900
23/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/02/2026 13,000 0 (0%) 1,200 16.75 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 24 0.31 0 0 13,000 14,900 11,100
11/02/2026 14,000 -1 (-6.67%) 3,100 40.28 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
05/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/02/2026 15,000 0 (0%) 3,200 48 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
02/02/2026 15,000 0.8 (5.63%) 2,009 30.14 0 0 14,200 16,300 12,100
30/01/2026 14,200 1.8 (14.52%) 2,328 33.06 0 0 12,400 14,200 10,600
29/01/2026 12,300 -2.1 (-14.58%) 10,200 126.3 0 0 14,400 16,500 12,300
28/01/2026 14,300 0.2 (1.42%) 2,200 31.66 0 0 14,100 16,200 12,000
27/01/2026 14,100 1.8 (14.63%) 5,100 71.91 0 0 12,300 14,100 10,500
26/01/2026 15,000 0.6 (4.17%) 45,800 563.61 0 0 14,400 16,500 12,300
23/01/2026 14,400 0.1 (0.7%) 5,300 76.32 0 0 14,300 16,400 12,200
22/01/2026 14,500 -0.5 (-3.33%) 1,000 14.25 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
14/01/2026 15,000 0.3 (2.04%) 809 11.98 0 0 14,700 16,900 12,500
13/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/01/2026 15,000 0 (0%) 300 4.4 0 0 15,000 17,200 12,800
07/01/2026 15,100 1.9 (14.39%) 12,500 187.95 0 0 13,200 15,100 11,300
06/01/2026 13,200 0 (0%) 1,000 13.2 0 0 13,200 15,100 11,300
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
31/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
30/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
24/12/2025 13,200 0 (0%) 1 0.01 0 0 13,200 15,100 11,300
23/12/2025 13,200 0 (0%) 20 0.26 0 0 13,200 15,100 11,300
22/12/2025 13,500 0 (0%) 25,110 331.87 0 0 13,500 15,500 11,500
19/12/2025 14,900 0.1 (0.68%) 4,000 53.9 0 0 14,800 17,000 12,600
18/12/2025 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
17/12/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/12/2025 14,900 0 (0%) 1,100 16.29 0 0 14,900 17,100 12,700
15/12/2025 14,900 -2.6 (-14.86%) 200 2.98 0 0 17,500 20,100 14,900
12/12/2025 15,100 -0.6 (-3.82%) 3,335 58.27 0 0 15,700 18,000 13,400
11/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/12/2025 15,700 0 (0%) 32 0.43 0 0 15,700 18,000 13,400
09/12/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
08/12/2025 15,700 -2.7 (-14.67%) 4,900 76.93 0 0 18,400 21,100 15,700
05/12/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
04/12/2025 18,400 0 (0%) 123 1.93 0 0 18,400 21,100 15,700
03/12/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/12/2025 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
01/12/2025 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
28/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/11/2025 16,000 2 (14.29%) 255 4.09 0 0 14,000 16,100 11,900
25/11/2025 14,000 -0.7 (-4.76%) 10,000 140 0 0 14,700 16,900 12,500
24/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
21/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
19/11/2025 14,700 0 (0%) 400 5.88 0 0 14,700 16,900 12,500
18/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
07/11/2025 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
06/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/11/2025 14,700 0 (0%) 500 7.35 0 0 14,700 16,900 12,500
04/11/2025 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
03/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
31/10/2025 14,700 0 (0%) 5,000 73.5 0 0 14,700 16,900 12,500
30/10/2025 14,700 -0.1 (-0.68%) 11,900 175.46 0 0 14,800 17,000 12,600
29/10/2025 14,800 0 (0%) 10,000 148 0 0 14,800 17,000 12,600
28/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
27/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/10/2025 14,800 0 (0%) 7 0.09 0 0 14,800 17,000 12,600
22/10/2025 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
21/10/2025 14,800 0 (0%) 2 0.03 0 0 14,800 17,000 12,600
20/10/2025 14,800 0 (0%) 50 0.74 0 0 14,800 17,000 12,600
17/10/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/10/2025 14,800 0 (0%) 4,500 66.6 0 0 14,800 17,000 12,600
15/10/2025 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
14/10/2025 14,800 -2.3 (-13.45%) 11,281 167.06 0 0 17,100 19,600 14,600
13/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
09/10/2025 17,100 2.2 (14.77%) 100 1.71 0 0 14,900 17,100 12,700
08/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/10/2025 15,000 -0.9 (-5.66%) 43,000 642 0 0 15,900 18,200 13,600
06/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/10/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 18,200 13,600
02/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600

Dữ liệu lịch sử - BSC

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