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
25/03/2026 15,100 -2.3 (-13.22%) 1,200 18.97 0 0 17,400 20,000 14,800
24/03/2026 17,400 0 (0%) 1 0.02 0 0 17,400 20,000 14,800
23/03/2026 17,400 -3 (-14.71%) 101 1.76 0 0 20,400 23,400 17,400
20/03/2026 20,400 0 (0%) 3 0.07 0 0 20,400 23,400 17,400
19/03/2026 20,400 2.5 (13.97%) 101 2.06 0 0 17,900 20,500 15,300
18/03/2026 17,800 1.5 (9.2%) 500 8.93 0 0 16,300 18,700 13,900
17/03/2026 19,200 2.1 (12.28%) 801 13.08 0 0 17,100 19,600 14,600
16/03/2026 19,200 -0.3 (-1.54%) 527 9.01 0 0 19,500 22,400 16,600
13/03/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/03/2026 19,500 1.9 (10.8%) 102 1.99 0 0 17,600 20,200 15,000
11/03/2026 18,500 0.6 (3.35%) 300 5.27 0 0 17,900 20,500 15,300
10/03/2026 17,900 -3.1 (-14.76%) 800 14.32 0 0 21,000 24,100 17,900
09/03/2026 21,000 1.3 (6.6%) 200 4.2 0 0 19,700 22,600 16,800
06/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
05/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
04/03/2026 19,700 -0.3 (-1.5%) 100 1.97 0 0 20,000 23,000 17,000
03/03/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
02/03/2026 19,500 1 (5.41%) 110 2.14 0 0 18,500 21,200 15,800
27/02/2026 19,500 -1 (-4.88%) 200 3.7 0 0 20,500 23,500 17,500
26/02/2026 20,500 0.7 (3.54%) 102 2.09 0 0 19,800 22,700 16,900
25/02/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/02/2026 19,800 -0.4 (-1.98%) 1,000 19.8 0 0 20,200 23,200 17,200
23/02/2026 21,000 1.1 (5.53%) 400 8.07 0 0 19,900 22,800 17,000
13/02/2026 19,900 0.5 (2.58%) 100 1.99 0 0 19,400 22,300 16,500
12/02/2026 19,400 0 (0%) 1 0.02 0 0 19,400 22,300 16,500
11/02/2026 19,900 -0.1 (-0.5%) 200 3.88 0 0 20,000 23,000 17,000
10/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
05/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/02/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/02/2026 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,900 15,500
30/01/2026 18,800 0.8 (4.44%) 500 9.1 0 0 18,000 20,700 15,300
29/01/2026 19,700 -0.8 (-3.9%) 527 9.47 0 0 20,500 23,500 17,500
28/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/01/2026 20,500 1.5 (7.89%) 100 2.05 0 0 19,000 21,800 16,200
21/01/2026 19,000 0 (0%) 7 0.13 0 0 19,000 21,800 16,200
20/01/2026 19,000 0 (0%) 15 0.24 0 0 19,000 21,800 16,200
19/01/2026 19,000 2 (11.76%) 105 1.98 0 0 17,000 19,500 14,500
16/01/2026 18,100 -0.1 (-0.55%) 607 10.34 0 0 18,200 20,900 15,500
15/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
14/01/2026 18,200 0 (0%) 12 0.2 0 0 18,200 20,900 15,500
13/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/01/2026 18,200 0 (0%) 1 0.02 0 0 18,200 20,900 15,500
09/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
08/01/2026 20,000 -0.1 (-0.5%) 500 9.11 0 0 20,100 23,100 17,100
07/01/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
06/01/2026 20,200 0.6 (3.06%) 1,506 30.21 0 0 19,600 22,500 16,700
05/01/2026 19,100 -3.2 (-14.35%) 900 17.63 0 0 22,300 25,600 19,000
31/12/2025 23,400 -0.6 (-2.5%) 800 17.81 0 0 24,000 27,600 20,400
30/12/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
29/12/2025 24,000 0 (0%) 100 2.4 0 0 24,000 27,600 20,400
26/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/12/2025 24,000 0.3 (1.27%) 100 2.4 0 0 23,700 27,200 20,200
24/12/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
23/12/2025 23,700 0 (0%) 100 2.37 0 0 23,700 27,200 20,200
22/12/2025 22,900 -0.7 (-2.97%) 220 5.2 0 0 23,600 27,100 20,100
19/12/2025 24,000 0.9 (3.9%) 200 4.71 0 0 23,100 26,500 19,700
18/12/2025 23,100 1.6 (7.44%) 100 2.31 0 0 21,500 24,700 18,300
17/12/2025 21,500 1.3 (6.44%) 100 2.15 0 0 20,200 23,200 17,200
16/12/2025 22,900 0.1 (0.44%) 1,100 22.2 0 0 22,800 26,200 19,400
15/12/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
12/12/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
11/12/2025 22,800 0.3 (1.33%) 352 8.01 0 0 22,500 25,800 19,200
10/12/2025 22,500 1 (4.65%) 100 2.25 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 1.1 (5.39%) 100 2.15 0 0 20,400 23,400 17,400
05/12/2025 20,900 -0.6 (-2.79%) 431 8.71 0 0 21,500 24,700 18,300
04/12/2025 21,500 1.9 (9.69%) 100 2.15 0 0 19,600 22,500 16,700
03/12/2025 20,100 -1.4 (-6.51%) 503 9.88 0 0 21,500 24,700 18,300
02/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
01/12/2025 21,500 2.5 (13.16%) 113 2.42 0 0 19,000 21,800 16,200
28/11/2025 21,000 0.7 (3.45%) 901 17.14 0 0 20,300 23,300 17,300
27/11/2025 20,200 0.7 (3.59%) 440 8.98 0 0 19,500 22,400 16,600
26/11/2025 18,000 -2.4 (-11.76%) 600 11.72 0 0 20,400 23,400 17,400
25/11/2025 23,700 1.8 (8.22%) 1,112 22.67 0 0 21,900 25,100 18,700
24/11/2025 21,900 2.8 (14.66%) 100 2.19 0 0 19,100 21,900 16,300
21/11/2025 19,700 0.3 (1.55%) 1,717 32.73 0 0 19,400 22,300 16,500
20/11/2025 19,100 -3.3 (-14.73%) 2,075 40.3 0 0 22,400 25,700 19,100
19/11/2025 29,600 3.8 (14.73%) 5,403 120.79 0 0 25,800 29,600 22,000
18/11/2025 25,800 0 (0%) 100 2.58 0 0 25,800 29,600 22,000
17/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
14/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
12/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
10/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
07/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
06/11/2025 25,800 0 (0%) 20 0.45 0 0 25,800 29,600 22,000
05/11/2025 25,800 0 (0%) 2 0.04 0 0 25,800 29,600 22,000
04/11/2025 25,800 0 (0%) 4 0.09 0 0 25,800 29,600 22,000
03/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
31/10/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
30/10/2025 25,800 0.3 (1.18%) 100 2.58 0 0 25,500 29,300 21,700
29/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/10/2025 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
24/10/2025 25,500 3.3 (14.86%) 110 2.77 0 0 22,200 25,500 18,900
23/10/2025 22,200 0 (0%) 114 2.5 0 0 22,200 25,500 18,900
22/10/2025 19,600 -3.4 (-14.78%) 1,734 38.59 0 0 23,000 26,400 19,600
21/10/2025 23,000 2.2 (10.58%) 103 2.35 0 0 20,800 23,900 17,700
20/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
17/10/2025 21,000 0.3 (1.45%) 500 10.4 0 0 20,700 23,800 17,600
16/10/2025 20,000 1.4 (7.53%) 305 6.29 0 0 18,600 21,300 15,900
15/10/2025 18,500 1.1 (6.32%) 500 9.29 0 0 17,400 20,000 14,800
14/10/2025 17,400 0 (0%) 100 1.74 0 0 17,400 20,000 14,800
13/10/2025 17,400 0 (0%) 101 1.76 0 0 17,400 20,000 14,800
10/10/2025 17,400 2.2 (14.47%) 110 1.91 0 0 15,200 17,400 13,000
09/10/2025 17,800 2.1 (13.38%) 9,340 141.46 0 0 15,700 18,000 13,400
08/10/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/10/2025 15,700 0 (0%) 1 0.02 0 0 15,700 18,000 13,400
06/10/2025 15,700 1.7 (12.14%) 190 2.85 0 0 14,000 16,100 11,900
03/10/2025 15,700 -0.3 (-1.88%) 7,388 103.57 0 0 16,000 18,400 13,600
02/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/09/2025 16,000 -0.2 (-1.23%) 200 3.19 0 0 16,200 18,600 13,800
26/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800

Dữ liệu lịch sử - BSC

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