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
11/05/2026 17,200 -0.1 (-0.58%) 0 0 0 0 17,300 19,800 14,800
08/05/2026 17,200 -2.9 (-14.43%) 400 6.9 0 0 20,100 23,100 17,100
07/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/05/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
29/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
28/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
24/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/04/2026 20,100 1.2 (6.35%) 100 2.01 0 0 18,900 21,700 16,100
21/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
17/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
16/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
15/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/04/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/04/2026 18,900 -2.1 (-10%) 600 11.34 0 0 21,000 24,100 17,900
09/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
08/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/03/2026 21,000 0.7 (3.45%) 100 2.1 0 0 20,300 23,300 17,300
27/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
26/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
25/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
24/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
23/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
20/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/03/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
18/03/2026 20,300 0.5 (2.53%) 100 2.03 0 0 19,800 22,700 16,900
17/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/03/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
12/03/2026 18,900 -1 (-5.03%) 701 13.9 0 0 19,900 22,800 17,000
11/03/2026 19,900 -3.4 (-14.59%) 300 5.97 0 0 23,300 26,700 19,900
10/03/2026 23,300 0 (0%) 1,000 23.3 0 0 23,300 26,700 19,900
09/03/2026 23,300 0 (0%) 1,000 23.3 0 0 23,300 26,700 19,900
06/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
05/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
04/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
03/03/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
02/03/2026 23,300 0 (0%) 10 0.23 0 0 23,300 26,700 19,900
27/02/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
26/02/2026 23,300 0 (0%) 103 2.4 0 0 23,300 26,700 19,900
25/02/2026 23,400 0 (0%) 300 7 0 0 23,400 26,900 19,900
24/02/2026 23,400 -0.1 (-0.43%) 101 2.36 0 0 23,500 27,000 20,000
23/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
13/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
10/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
09/02/2026 23,500 2.8 (13.53%) 100 2.35 0 0 20,700 23,800 17,600
06/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
05/02/2026 20,600 0.1 (0.49%) 500 10.33 0 0 20,500 23,500 17,500
04/02/2026 20,500 -3.3 (-13.87%) 300 6.15 0 0 23,800 27,300 20,300
03/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
02/02/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
30/01/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/01/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
28/01/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
27/01/2026 23,800 3 (14.42%) 705 16.78 0 0 20,800 23,900 17,700
26/01/2026 20,800 0 (0%) 50 1.09 0 0 20,800 23,900 17,700
23/01/2026 20,800 -3.6 (-14.75%) 510 10.61 0 0 24,400 28,000 20,800
22/01/2026 24,400 3.1 (14.55%) 100 2.44 0 0 21,300 24,400 18,200
21/01/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
20/01/2026 21,300 0 (0%) 102 2.17 0 0 21,300 24,400 18,200
19/01/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
16/01/2026 21,300 -3.7 (-14.8%) 101 2.15 0 0 25,000 28,700 21,300
15/01/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
14/01/2026 25,000 3.1 (14.16%) 111 2.75 0 0 21,900 25,100 18,700
13/01/2026 21,900 -0.1 (-0.45%) 100 2.19 0 0 22,000 25,300 18,700
12/01/2026 22,000 -0.9 (-3.93%) 209 4.61 0 0 22,900 26,300 19,500
09/01/2026 22,900 0.9 (4.09%) 112 2.55 0 0 22,000 25,300 18,700
08/01/2026 22,000 -0.7 (-3.08%) 100 2.2 0 0 22,700 26,100 19,300
07/01/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
06/01/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
05/01/2026 22,700 2.9 (14.65%) 142 3.01 0 0 19,800 22,700 16,900
31/12/2025 19,800 0 (0%) 100 1.98 0 0 19,800 22,700 16,900
30/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
29/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
26/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
25/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/12/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
19/12/2025 19,800 -2.2 (-10%) 100 1.98 0 0 22,000 25,300 18,700
18/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 9 0.2 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/12/2025 22,000 -2.3 (-9.47%) 100 2.2 0 0 24,300 27,900 20,700
10/12/2025 24,600 3.1 (14.42%) 209 5.08 0 0 21,500 24,700 18,300
09/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
08/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
05/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/12/2025 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
03/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
02/12/2025 21,500 0 (0%) 1,508 32.37 0 0 21,500 24,700 18,300
01/12/2025 21,500 -0.1 (-0.46%) 200 4.3 0 0 21,600 24,800 18,400
28/11/2025 22,000 0 (0%) 200 4.31 0 0 22,000 25,300 18,700
27/11/2025 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
26/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
24/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/11/2025 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
17/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
14/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
13/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
12/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
11/11/2025 21,100 -3.1 (-12.81%) 1,200 25.32 0 0 24,200 27,800 20,600

Dữ liệu lịch sử - BSC

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