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
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
07/05/2026 16,900 1.5 (9.74%) 200 3.38 0 0 15,400 16,900 13,900
06/05/2026 15,400 -1.5 (-8.88%) 100 1.54 0 0 16,900 18,500 15,300
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
04/05/2026 16,900 0 (0%) 1,400 23.66 0 0 16,900 18,500 15,300
29/04/2026 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
28/04/2026 16,900 0.4 (2.42%) 100 1.69 0 0 16,500 18,100 14,900
24/04/2026 16,500 1.4 (9.27%) 2,531 41.89 0 0 15,100 16,600 13,600
23/04/2026 15,100 -0.6 (-3.82%) 100 1.51 0 0 15,700 17,200 14,200
22/04/2026 15,700 0 (0%) 28 0.46 0 0 15,700 17,200 14,200
21/04/2026 15,700 1.4 (9.79%) 3,300 51.81 0 0 14,300 15,700 12,900
20/04/2026 14,300 -1.3 (-8.33%) 1,200 17.23 0 0 15,600 17,100 14,100
17/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,100 14,100
16/04/2026 15,600 -1.6 (-9.3%) 102 1.59 0 0 17,200 18,900 15,500
15/04/2026 17,200 -1.7 (-8.99%) 3,400 58.23 0 0 18,900 20,700 17,100
14/04/2026 18,900 1.6 (9.25%) 110 2.07 0 0 17,300 19,000 15,600
13/04/2026 17,300 1.4 (8.81%) 111 1.91 0 0 15,900 17,400 14,400
10/04/2026 15,900 1.4 (9.66%) 1,800 28.06 0 0 14,500 15,900 13,100
09/04/2026 14,500 1.3 (9.85%) 410 5.95 0 0 13,200 14,500 11,900
08/04/2026 13,200 -1.4 (-9.59%) 110 1.48 0 0 14,600 16,000 13,200
07/04/2026 14,600 0.2 (1.39%) 1,010 15.84 0 0 14,400 15,800 13,000
06/04/2026 14,400 -1.6 (-10%) 100 1.44 0 0 16,000 17,600 14,400
03/04/2026 16,000 0 (0%) 10 0.17 0 0 16,000 17,600 14,400
02/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/04/2026 16,000 1.4 (9.59%) 1,519 24.3 0 0 14,600 16,000 13,200
31/03/2026 14,600 -1.5 (-9.32%) 137 2.03 0 0 16,100 17,700 14,500
30/03/2026 16,100 0 (0%) 34 0.51 0 0 16,100 17,700 14,500
27/03/2026 16,100 -1.6 (-9.04%) 1,170 18.84 0 0 17,700 19,400 16,000
26/03/2026 17,700 -1.9 (-9.69%) 200 3.54 0 0 19,600 21,500 17,700
25/03/2026 19,600 0 (0%) 13 0.23 0 0 19,600 21,500 17,700
24/03/2026 19,600 0 (0%) 10 0.18 0 0 19,600 21,500 17,700
23/03/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
20/03/2026 19,600 0 (0%) 10 0.18 0 0 19,600 21,500 17,700
19/03/2026 19,600 0 (0%) 11 0.19 0 0 19,600 21,500 17,700
18/03/2026 19,600 -0.2 (-1.01%) 200 3.75 0 0 19,800 21,700 17,900
17/03/2026 19,800 0 (0%) 100 1.79 0 0 19,800 21,700 17,900
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh