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 17,500 -0.1 (-0.57%) 200 3.5 0 0 17,600 19,300 15,900
01/04/2026 17,600 -0.1 (-0.56%) 700 12.01 0 0 17,700 19,400 16,000
31/03/2026 17,700 0.1 (0.57%) 100 1.77 0 0 17,600 19,300 15,900
30/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 400 7.04 0 0 17,600 19,300 15,900
26/03/2026 17,600 0.2 (1.15%) 2,200 38.45 0 0 17,400 19,100 15,700
25/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
24/03/2026 17,400 0 (0%) 10 0.18 0 0 17,400 19,100 15,700
23/03/2026 17,400 0.2 (1.16%) 1,227 21.34 0 0 17,200 18,900 15,500
20/03/2026 17,200 -0.2 (-1.15%) 200 3.44 0 0 17,400 19,100 15,700
19/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.4 (-2.25%) 414 7.09 0 0 17,800 19,500 16,100
17/03/2026 17,800 0.5 (2.89%) 100 1.78 0 0 17,300 19,000 15,600
16/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
13/03/2026 17,300 0 (0%) 1,700 29.39 0 0 17,300 19,000 15,600
12/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
10/03/2026 17,300 0.3 (1.76%) 330 5.73 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.4 (-2.3%) 400 6.83 0 0 17,400 19,100 15,700
06/03/2026 17,400 0 (0%) 600 10.49 0 0 17,400 19,100 15,700
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
04/03/2026 17,400 -0.1 (-0.57%) 400 6.92 0 0 17,500 19,200 15,800
03/03/2026 17,500 0.6 (3.55%) 628 10.83 0 0 16,900 18,500 15,300
02/03/2026 16,900 -0.9 (-5.06%) 5,100 86.45 0 0 17,800 19,500 16,100
27/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
26/02/2026 17,800 1.3 (7.88%) 2,806 47.89 0 0 16,500 18,100 14,900
25/02/2026 16,500 -1.1 (-6.25%) 5,300 89.34 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
23/02/2026 17,600 0 (0%) 15 0.26 0 0 17,600 19,300 15,900
13/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
11/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
10/02/2026 17,600 0.3 (1.73%) 900 15.42 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 19,200 15,800
06/02/2026 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
05/02/2026 17,100 -0.2 (-1.16%) 1,305 22.4 0 0 17,300 19,000 15,600
04/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
03/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
02/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
30/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
29/01/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,000 15,600
28/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
27/01/2026 17,300 0.3 (1.76%) 100 1.73 0 0 17,000 18,700 15,300
26/01/2026 17,000 -0.3 (-1.73%) 7,003 119.14 0 0 17,300 19,000 15,600
23/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
22/01/2026 17,300 -0.1 (-0.57%) 1,100 19.03 0 0 17,400 19,100 15,700
21/01/2026 17,400 0.2 (1.16%) 734 12.77 0 0 17,200 18,900 15,500
20/01/2026 17,200 -0.5 (-2.82%) 1,400 24.16 0 0 17,700 19,400 16,000
19/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
16/01/2026 17,700 -0.3 (-1.67%) 215 3.78 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.6 (3.45%) 700 12.6 0 0 17,400 19,100 15,700
14/01/2026 17,400 -0.1 (-0.57%) 200 3.48 0 0 17,500 19,200 15,800
13/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
12/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
08/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/01/2026 17,500 0 (0%) 1,500 26.25 0 0 17,500 19,200 15,800
06/01/2026 17,500 -0.1 (-0.57%) 700 12.31 0 0 17,600 19,300 15,900
05/01/2026 17,600 0 (0%) 3 0.06 0 0 17,600 19,300 15,900
31/12/2025 17,600 0.3 (1.73%) 200 3.52 0 0 17,300 19,000 15,600
30/12/2025 17,300 0.1 (0.58%) 500 8.65 0 0 17,200 18,900 15,500
29/12/2025 17,200 -0.1 (-0.58%) 100 1.72 0 0 17,300 19,000 15,600
26/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
25/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
24/12/2025 17,300 0 (0%) 1,100 18.95 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
22/12/2025 17,300 -0.2 (-1.14%) 400 6.96 0 0 17,500 19,200 15,800
19/12/2025 17,500 0 (0%) 1,000 17.5 0 0 17,500 19,200 15,800
18/12/2025 17,500 0 (0%) 2 0.03 0 0 17,500 19,200 15,800
17/12/2025 17,500 0 (0%) 72 1.26 0 0 17,500 19,200 15,800
16/12/2025 17,500 -0.1 (-0.57%) 300 5.25 0 0 17,600 19,300 15,900
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/12/2025 17,600 -0.1 (-0.56%) 526 9.21 0 0 17,700 19,400 16,000
11/12/2025 17,700 -0.2 (-1.12%) 300 5.14 0 0 17,900 19,600 16,200
10/12/2025 17,900 0 (0%) 6 0.1 0 0 17,900 19,600 16,200
09/12/2025 17,900 0.1 (0.56%) 1,320 22.8 0 0 17,800 19,500 16,100
08/12/2025 17,800 -0.4 (-2.2%) 200 3.56 0 0 18,200 20,000 16,400
05/12/2025 18,200 0 (0%) 1 0.02 0 0 18,200 20,000 16,400
04/12/2025 18,200 1.1 (6.43%) 100 1.82 0 0 17,100 18,800 15,400
03/12/2025 17,100 -0.2 (-1.16%) 1,339 22.9 0 0 17,300 19,000 15,600
02/12/2025 17,300 -0.2 (-1.14%) 1,200 20.63 0 0 17,500 19,200 15,800
01/12/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
28/11/2025 17,500 -0.1 (-0.57%) 2,000 35.1 0 0 17,600 19,300 15,900
27/11/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/11/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
25/11/2025 17,600 0 (0%) 1,211 21.31 0 0 17,600 19,300 15,900
24/11/2025 17,600 -0.1 (-0.56%) 1,550 26.44 0 0 17,700 19,400 16,000
21/11/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/11/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
19/11/2025 17,700 0.1 (0.57%) 110 1.94 0 0 17,600 19,300 15,900
18/11/2025 17,600 0 (0%) 12 0.21 0 0 17,600 19,300 15,900
17/11/2025 17,600 0.3 (1.73%) 200 3.6 0 0 17,300 19,000 15,600
14/11/2025 17,300 0 (0%) 2,000 34.91 0 0 17,300 19,000 15,600
13/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
12/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/11/2025 17,300 0.4 (2.37%) 100 1.73 0 0 16,900 18,500 15,300
10/11/2025 16,900 -0.1 (-0.59%) 3,501 59.17 0 0 17,000 18,700 15,300
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/11/2025 17,000 -0.3 (-1.73%) 1,452 24.74 0 0 17,300 19,000 15,600
03/11/2025 17,300 0 (0%) 1,012 17.25 0 0 17,300 19,000 15,600
31/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
30/10/2025 17,300 0.1 (0.58%) 300 5.15 0 0 17,200 18,900 15,500
29/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
28/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
27/10/2025 17,200 -0.1 (-0.58%) 202 3.45 0 0 17,300 19,000 15,600
24/10/2025 17,300 0.4 (2.37%) 2,305 39.36 0 0 16,900 18,500 15,300
23/10/2025 16,900 -0.4 (-2.31%) 2,110 35.56 0 0 17,300 19,000 15,600
22/10/2025 17,300 0.3 (1.76%) 1,600 27.11 0 0 17,000 18,700 15,300
21/10/2025 17,000 -0.3 (-1.73%) 9,700 164.71 0 0 17,300 19,000 15,600
20/10/2025 17,300 0 (0%) 220 3.8 0 0 17,300 19,000 15,600
17/10/2025 17,300 -0.2 (-1.14%) 2,300 39.81 0 0 17,500 19,200 15,800
16/10/2025 17,500 0 (0%) 1,600 28.05 0 0 17,500 19,200 15,800
15/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/10/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
13/10/2025 17,100 -0.3 (-1.72%) 100 1.71 0 0 17,400 19,100 15,700
10/10/2025 17,400 0.1 (0.58%) 100 1.74 0 0 17,300 19,000 15,600
09/10/2025 17,300 0 (0%) 800 13.84 0 0 17,300 19,000 15,600
08/10/2025 17,300 -0.2 (-1.14%) 300 5.2 0 0 17,500 19,200 15,800
07/10/2025 17,500 0 (0%) 800 14 0 0 17,500 19,200 15,800
06/10/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
03/10/2025 17,100 -0.3 (-1.72%) 2,402 41.52 0 0 17,400 19,100 15,700
02/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700

Dữ liệu lịch sử - BSC

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