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
12/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
10/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
06/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
03/03/2026 19,000 0 (0%) 300 5.7 0 0 19,000 20,900 17,100
02/03/2026 19,000 0 (0%) 36 0.69 0 0 19,000 20,900 17,100
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
26/02/2026 19,000 1 (5.56%) 220 4 0 0 18,000 19,800 16,200
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
24/02/2026 18,000 1.5 (9.09%) 1,000 18 0 0 16,500 18,100 14,900
23/02/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
11/02/2026 16,500 0 (0%) 9 0.15 0 0 16,500 18,100 14,900
10/02/2026 16,500 1.3 (8.55%) 5,145 83.25 0 0 15,200 16,700 13,700
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
06/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
05/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
04/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
03/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
02/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
30/01/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
29/01/2026 15,200 0 (0%) 14 0.21 0 0 15,200 16,700 13,700
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
27/01/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
26/01/2026 15,200 -0.7 (-4.4%) 300 4.7 0 0 15,900 17,400 14,400
23/01/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
21/01/2026 15,900 0.4 (2.58%) 100 1.59 0 0 15,500 17,000 14,000
20/01/2026 15,500 0 (0%) 40 0.64 0 0 15,500 17,000 14,000
19/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
16/01/2026 15,500 0 (0%) 1,700 26.35 0 0 15,500 17,000 14,000
15/01/2026 15,500 0 (0%) 4,400 66.9 0 0 15,500 17,000 14,000
14/01/2026 15,500 0 (0%) 250 3.8 0 0 15,500 17,000 14,000
13/01/2026 15,500 0 (0%) 1,200 18.3 0 0 15,500 17,000 14,000
12/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
09/01/2026 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,000 14,000
08/01/2026 15,500 -0.8 (-4.91%) 2,000 31 0 0 16,300 17,900 14,700
07/01/2026 16,300 -0.2 (-1.21%) 600 9.78 0 0 16,500 18,100 14,900
06/01/2026 16,500 1.1 (7.14%) 3,800 62 0 0 15,400 16,900 13,900
05/01/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
31/12/2025 15,400 0.1 (0.65%) 400 6.13 0 0 15,300 16,800 13,800
30/12/2025 15,300 0.3 (2%) 3,600 55.44 0 0 15,000 16,500 13,500
29/12/2025 15,000 -0.3 (-1.96%) 2,400 36 0 0 15,300 16,800 13,800
26/12/2025 15,300 0 (0%) 4,500 65.69 0 0 15,300 16,800 13,800
25/12/2025 15,300 -0.5 (-3.16%) 4,600 71.32 0 0 15,800 17,300 14,300
24/12/2025 15,800 -1.1 (-6.51%) 11,500 176.86 0 0 16,900 18,500 15,300
23/12/2025 16,900 1.4 (9.03%) 4,400 66.49 0 0 15,500 17,000 14,000
22/12/2025 15,500 0 (0%) 4,600 70.8 0 0 15,500 17,000 14,000
19/12/2025 15,500 -0.5 (-3.13%) 520 8.07 0 0 16,000 17,600 14,400
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/12/2025 16,000 0 (0%) 1,800 26.86 0 0 16,000 17,600 14,400
16/12/2025 16,000 0 (0%) 19 0.28 0 0 16,000 17,600 14,400
15/12/2025 16,000 0.9 (5.96%) 1,521 24.33 0 0 15,100 16,600 13,600
12/12/2025 15,100 -1 (-6.21%) 3,000 45.3 0 0 16,100 17,700 14,500
11/12/2025 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
10/12/2025 16,100 -0.7 (-4.17%) 2,200 36.68 0 0 16,800 18,400 15,200
09/12/2025 16,800 -1.2 (-6.67%) 3,203 56.27 0 0 18,000 19,800 16,200
08/12/2025 18,000 -0.5 (-2.7%) 200 3.67 0 0 18,500 20,300 16,700
05/12/2025 18,500 1.4 (8.19%) 17,311 322.47 0 0 17,100 18,800 15,400
04/12/2025 17,100 1.5 (9.62%) 14,402 241.4 0 0 15,600 17,100 14,100
03/12/2025 15,600 0 (0%) 14,800 230.27 0 0 15,600 17,100 14,100
02/12/2025 15,600 0.4 (2.63%) 2,108 29.58 0 0 15,200 16,700 13,700
01/12/2025 15,200 0 (0%) 903 13.81 0 0 15,200 16,700 13,700
28/11/2025 15,200 0.3 (2.01%) 6,600 99.08 0 0 14,900 16,300 13,500
27/11/2025 14,900 0.5 (3.47%) 100 1.49 0 0 14,400 15,800 13,000
26/11/2025 14,400 0.1 (0.7%) 269 3.93 0 0 14,300 15,700 12,900
25/11/2025 14,300 0.8 (5.93%) 30,712 419.33 0 0 13,500 14,800 12,200
24/11/2025 13,500 0 (0%) 187 2.53 0 0 13,500 14,800 12,200
21/11/2025 13,500 1 (8%) 134 1.8 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/11/2025 12,500 0.5 (4.17%) 20,000 250 0 0 12,000 13,200 10,800
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/11/2025 12,000 0 (0%) 800 9.6 0 0 12,000 13,200 10,800
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/11/2025 12,000 0 (0%) 101 1.21 0 0 12,000 13,200 10,800
03/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/10/2025 12,000 0 (0%) 2 0.03 0 0 12,000 13,200 10,800
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/10/2025 12,000 0.2 (1.69%) 10,000 120 0 0 11,800 12,900 10,700
17/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
14/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
13/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
09/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
06/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
03/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
02/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
01/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
22/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/09/2025 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
16/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
12/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700

Dữ liệu lịch sử - BSC

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