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 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 3,801 57.17 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
25/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/03/2026 15,000 0 (0%) 600 9 573 9.05 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
19/03/2026 15,600 0.7 (4.7%) 220 3.39 0 0 14,900 17,100 12,700
18/03/2026 14,900 -0.9 (-5.7%) 200 2.97 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 17 0.26 0 0 15,800 18,100 13,500
16/03/2026 15,800 0.2 (1.28%) 500 7.9 0 0 15,600 17,900 13,300
13/03/2026 15,600 -0.3 (-1.89%) 307 4.78 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
11/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/03/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
09/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/03/2026 15,800 0 (0%) 800 12.68 0 0 15,800 18,100 13,500
05/03/2026 16,000 1.2 (8.11%) 21,500 339.4 0 0 14,800 17,000 12,600
04/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/03/2026 14,800 -0.7 (-4.52%) 100 1.48 0 0 15,500 17,800 13,200
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/02/2026 15,500 -0.5 (-3.13%) 2,002 31.03 0 0 16,000 18,400 13,600
26/02/2026 16,000 -0.1 (-0.62%) 202 3.23 0 0 16,100 18,500 13,700
25/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/02/2026 16,300 -0.1 (-0.61%) 1,105 17.83 0 0 16,400 18,800 14,000
23/02/2026 16,400 0.6 (3.8%) 100 1.64 0 0 15,800 18,100 13,500
13/02/2026 15,800 0 (0%) 6 0.09 0 0 15,800 18,100 13,500
12/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/02/2026 15,800 0.9 (6.04%) 100 1.58 0 0 14,900 17,100 12,700
10/02/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/02/2026 14,900 -1.1 (-6.88%) 502 7.48 0 0 16,000 18,400 13,600
05/02/2026 16,000 0 (0%) 100 1.49 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 -0.2 (-1.23%) 100 1.6 0 0 16,200 18,600 13,800
30/01/2026 16,200 1.4 (9.46%) 2,080 33.63 0 0 14,800 17,000 12,600
29/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
28/01/2026 14,800 -0.3 (-1.99%) 1,200 17.76 0 0 15,100 17,300 12,900
27/01/2026 14,800 -0.2 (-1.33%) 7,800 117.68 0 0 15,000 17,200 12,800
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/01/2026 15,000 0 (0%) 0 0 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 (0%) 500 7.5 0 0 15,000 17,200 12,800
19/01/2026 15,000 0.2 (1.35%) 800 11.98 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 -0.1 (-0.67%) 5,300 78.5 0 0 14,900 17,100 12,700
14/01/2026 15,200 0.4 (2.7%) 1,700 25.36 0 0 14,800 17,000 12,600
13/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/01/2026 14,800 -0.2 (-1.33%) 15,000 222 0 0 15,000 17,200 12,800
09/01/2026 15,600 0.1 (0.65%) 1,600 23.96 0 0 15,500 17,800 13,200
08/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
07/01/2026 15,500 0.2 (1.31%) 1,100 17.05 0 0 15,300 17,500 13,100
06/01/2026 15,400 1 (6.94%) 4,700 71.68 0 0 14,400 16,500 12,300
05/01/2026 14,400 0 (0%) 0 0 3,168 38.97 14,400 16,500 12,300
31/12/2025 14,500 0.1 (0.69%) 1,400 20.21 0 0 14,400 16,500 12,300
30/12/2025 14,400 -1.4 (-8.86%) 300 4.32 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/12/2025 15,800 1.2 (8.22%) 100 1.58 0 0 14,600 16,700 12,500
04/12/2025 14,600 0.3 (2.1%) 400 5.84 0 0 14,300 16,400 12,200
03/12/2025 14,200 -0.5 (-3.4%) 19,800 282.42 0 0 14,700 16,900 12,500
02/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/12/2025 14,700 -0.6 (-3.92%) 30,113 442.66 0 0 15,300 17,500 13,100
28/11/2025 15,500 -0.1 (-0.64%) 31,250 478.25 0 0 15,600 17,900 13,300
27/11/2025 15,600 -0.1 (-0.64%) 30,200 471.14 0 0 15,700 18,000 13,400
26/11/2025 15,700 0.8 (5.37%) 3,240 50.71 0 0 14,900 17,100 12,700
25/11/2025 15,000 1.9 (14.5%) 12,463 185.68 0 0 13,100 15,000 11,200
24/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/11/2025 13,100 -1.5 (-10.27%) 1,900 24.89 0 0 14,600 16,700 12,500
20/11/2025 14,600 0.1 (0.69%) 100 1.46 0 0 14,500 16,600 12,400
19/11/2025 14,500 0 (0%) 2 0.03 0 0 14,500 16,600 12,400
18/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/11/2025 14,600 -1.8 (-10.98%) 2,734 39.8 0 0 16,400 18,800 14,000
14/11/2025 16,400 0 (0%) 0 0 159,000 2,989.2 16,400 18,800 14,000
13/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
11/11/2025 16,400 0 (0%) 200 3.28 0 0 16,400 18,800 14,000
10/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/11/2025 16,600 2.1 (14.48%) 3,600 58.89 0 0 14,500 16,600 12,400
06/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 -0.4 (-2.68%) 206 2.98 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 15,000 -1.1 (-6.83%) 1,700 25.38 0 0 16,100 18,500 13,700
27/10/2025 16,100 0.2 (1.26%) 100 1.61 0 0 15,900 18,200 13,600
24/10/2025 15,900 0 (0%) 20 0.3 0 0 15,900 18,200 13,600
23/10/2025 15,900 1.4 (9.66%) 102 1.62 0 0 14,500 16,600 12,400
22/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/10/2025 14,600 0.3 (2.1%) 2,200 31.83 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/10/2025 14,300 0.3 (2.14%) 102 1.46 0 0 14,000 16,100 11,900
16/10/2025 14,200 0.1 (0.71%) 5,000 70.07 0 0 14,100 16,200 12,000
15/10/2025 14,100 -1.3 (-8.44%) 500 7.05 0 0 15,400 17,700 13,100
14/10/2025 15,400 1 (6.94%) 200 3.08 0 0 14,400 16,500 12,300
13/10/2025 14,500 0 (0%) 700 10.07 0 0 14,500 16,600 12,400
10/10/2025 14,300 -0.6 (-4.03%) 310 4.5 0 0 14,900 17,100 12,700
09/10/2025 14,900 0 (0%) 810 12.07 0 0 14,900 17,100 12,700
08/10/2025 14,600 0.4 (2.82%) 800 11.88 0 0 14,200 16,300 12,100
07/10/2025 14,300 -0.2 (-1.38%) 3,701 52.45 0 0 14,500 16,600 12,400
06/10/2025 14,400 -0.6 (-4%) 2,400 34.75 0 0 15,000 17,200 12,800
03/10/2025 15,000 0 (0%) 912 13.68 0 0 15,000 17,200 12,800
02/10/2025 15,000 0.6 (4.17%) 700 10.5 0 0 14,400 16,500 12,300

Dữ liệu lịch sử - BSC

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