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
16/03/2026 19,800 0 (0%) 1 0.02 0 0 19,800 21,700 17,900
13/03/2026 19,800 0 (0%) 2 0.04 0 0 19,800 21,700 17,900
12/03/2026 19,800 1.8 (10%) 289 5.28 0 0 18,000 19,800 16,200
11/03/2026 18,000 0 (0%) 142 2.33 0 0 18,000 19,800 16,200
10/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/03/2026 18,000 0 (0%) 6 0.1 0 0 18,000 19,800 16,200
04/03/2026 18,000 1.5 (9.09%) 193 3.31 0 0 16,500 18,100 14,900
03/03/2026 16,500 1.4 (9.27%) 1,849 28.12 0 0 15,100 16,600 13,600
02/03/2026 15,100 -1.6 (-9.58%) 306 4.63 0 0 16,700 18,300 15,100
27/02/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
26/02/2026 16,700 0 (0%) 1,350 22.55 0 0 16,700 18,300 15,100
25/02/2026 16,700 0 (0%) 250 4.19 0 0 16,700 18,300 15,100
24/02/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
23/02/2026 16,700 -0.7 (-4.02%) 215 3.59 0 0 17,400 19,100 15,700
13/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
12/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
11/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
09/02/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
06/02/2026 17,400 -0.5 (-2.79%) 816 14.56 0 0 17,900 19,600 16,200
05/02/2026 17,900 -1.9 (-9.6%) 700 12.58 0 0 19,800 21,700 17,900
04/02/2026 19,800 -2.1 (-9.59%) 200 3.96 0 0 21,900 24,000 19,800
03/02/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
02/02/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
30/01/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
29/01/2026 21,900 -2.4 (-9.88%) 100 2.19 0 0 24,300 26,700 21,900
28/01/2026 24,300 0 (0%) 0 0 0 0 24,300 26,700 21,900
27/01/2026 24,300 0 (0%) 1 0.02 0 0 24,300 26,700 21,900
26/01/2026 24,300 0 (0%) 0 0 0 0 24,300 26,700 21,900
23/01/2026 24,300 -2.6 (-9.67%) 100 2.43 0 0 26,900 29,500 24,300
22/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
21/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
20/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
19/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
16/01/2026 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
15/01/2026 26,900 -2.9 (-9.73%) 200 5.38 0 0 29,800 32,700 26,900
14/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
13/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
12/01/2026 29,800 0 (0%) 100 2.98 0 0 29,800 32,700 26,900
09/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
05/01/2026 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
31/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
30/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
29/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
26/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
25/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
24/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
23/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
22/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
19/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
18/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
17/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
16/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
15/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
12/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
11/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
10/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
09/12/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/12/2025 29,800 2.6 (9.56%) 144 4.18 0 0 27,200 29,900 24,500
05/12/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
04/12/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
03/12/2025 24,800 1.3 (5.53%) 100 2.48 0 0 23,500 25,800 21,200
02/12/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
01/12/2025 23,500 1.9 (8.8%) 101 2.37 0 0 21,600 23,700 19,500
28/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
27/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
26/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
25/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
24/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
21/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/11/2025 21,600 1.9 (9.64%) 221 4.46 0 0 19,700 21,600 17,800
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
18/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
17/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
14/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
12/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
11/11/2025 19,700 1.7 (9.44%) 100 1.97 0 0 18,000 19,800 16,200
10/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/11/2025 18,000 0 (0%) 50 0.9 0 0 18,000 19,800 16,200
06/11/2025 18,000 -1.9 (-9.55%) 954 17.17 0 0 19,900 21,800 18,000
05/11/2025 19,900 -2.2 (-9.95%) 409 8.14 0 0 22,100 24,300 19,900
04/11/2025 22,100 0 (0%) 1 0.02 0 0 22,100 24,300 19,900
03/11/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
31/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
30/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
29/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
28/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
27/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
24/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
23/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
22/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
21/10/2025 22,100 0 (0%) 0 0 0 0 22,100 24,300 19,900
20/10/2025 22,100 -2.4 (-9.8%) 218 4.82 0 0 24,500 26,900 22,100
17/10/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
16/10/2025 24,500 2 (8.89%) 103 2.52 0 0 22,500 24,700 20,300
15/10/2025 22,500 -2.5 (-10%) 700 15.75 0 0 25,000 27,500 22,500
14/10/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
13/10/2025 25,000 0 (0%) 11 0.27 0 0 25,000 27,500 22,500
10/10/2025 25,000 0 (0%) 5 0.11 0 0 25,000 27,500 22,500
09/10/2025 25,000 -1.4 (-5.3%) 210 5.64 0 0 26,400 29,000 23,800
08/10/2025 26,400 2.4 (10%) 106 2.77 0 0 24,000 26,400 21,600
07/10/2025 24,000 0 (0%) 200 4.8 0 0 24,000 26,400 21,600
06/10/2025 24,000 -1.1 (-4.38%) 2,300 55.56 0 0 25,100 27,600 22,600
03/10/2025 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600
02/10/2025 25,100 2.2 (9.61%) 100 2.51 0 0 22,900 25,100 20,700
01/10/2025 22,900 0 (0%) 0 0 0 0 22,900 25,100 20,700
30/09/2025 22,900 0 (0%) 1 0.02 0 0 22,900 25,100 20,700
29/09/2025 22,900 2 (9.57%) 400 9.14 0 0 20,900 22,900 18,900
26/09/2025 20,900 1.9 (10%) 100 2.09 0 0 19,000 20,900 17,100
25/09/2025 19,000 -2.1 (-9.95%) 411 7.83 0 0 21,100 23,200 19,000
24/09/2025 21,100 1.9 (9.9%) 200 4.22 0 0 19,200 21,100 17,300
23/09/2025 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
22/09/2025 19,200 -2.1 (-9.86%) 1,520 30.02 0 0 21,300 23,400 19,200
19/09/2025 21,300 0 (0%) 0 0 0 0 21,300 23,400 19,200
18/09/2025 21,300 1.9 (9.79%) 100 2.13 0 0 19,400 21,300 17,500
17/09/2025 19,400 1.7 (9.6%) 100 1.94 0 0 17,700 19,400 16,000
16/09/2025 17,700 0 (0%) 100 1.77 0 0 17,700 19,400 16,000

Dữ liệu lịch sử - BSC

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