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 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/03/2026 20,000 -2.5 (-11.11%) 1,801 36.03 0 0 22,500 25,800 19,200
30/03/2026 22,500 0 (0%) 20 0.48 0 0 22,500 25,800 19,200
27/03/2026 22,500 -0.8 (-3.43%) 1,500 33.75 0 0 23,300 26,700 19,900
26/03/2026 23,300 0 (0%) 83 1.66 0 0 23,300 26,700 19,900
25/03/2026 23,300 0.3 (1.3%) 1,400 32.62 0 0 23,000 26,400 19,600
24/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 1 0.03 0 0 23,000 26,400 19,600
20/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/03/2026 23,000 1 (4.55%) 1,400 32.2 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/03/2026 22,000 -2.5 (-10.2%) 1,200 26.4 0 0 24,500 28,100 20,900
12/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
11/03/2026 24,500 0.3 (1.24%) 1,800 44.1 0 0 24,200 27,800 20,600
10/03/2026 24,200 3.1 (14.69%) 100 2.42 0 0 21,100 24,200 18,000
09/03/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
06/03/2026 21,000 2 (10.53%) 1,500 31.58 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 6 0.13 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 20,000 0 (0%) 6 0.14 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 -2 (-9.09%) 1,400 28 0 0 22,000 25,300 18,700
02/02/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
28/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/01/2026 22,000 -2 (-8.33%) 1,200 26.4 0 0 24,000 27,600 20,400
26/01/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
23/01/2026 24,000 -1 (-4%) 1,400 33.6 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 3,830 81.58 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 -1 (-3.85%) 1,819 45.42 0 0 26,000 29,900 22,100
19/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/01/2026 26,000 0 (0%) 20 0.44 5,000 110.5 26,000 29,900 22,100
15/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
14/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 1,220 31.8 0 0 26,000 29,900 22,100
09/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
08/01/2026 26,000 -1.3 (-4.76%) 1,500 39 0 0 27,300 31,300 23,300
07/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
06/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
05/01/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
31/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/12/2025 27,300 0 (0%) 1,200 32.76 0 0 27,300 31,300 23,300
29/12/2025 27,300 1.3 (5%) 1,500 40.95 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 1,800 46.8 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/12/2025 26,000 -2.3 (-8.13%) 1,200 31.2 0 0 28,300 32,500 24,100
12/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
11/12/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
10/12/2025 28,300 0.6 (2.17%) 1,800 50.94 0 0 27,700 31,800 23,600
09/12/2025 27,700 0 (0%) 10 0.24 0 0 27,700 31,800 23,600
08/12/2025 27,700 -0.3 (-1.07%) 1,500 41.55 0 0 28,000 32,200 23,800
05/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/12/2025 28,000 1.5 (5.66%) 1,200 33.6 0 0 26,500 30,400 22,600
02/12/2025 26,500 -1 (-3.64%) 1,800 47.7 0 0 27,500 31,600 23,400
01/12/2025 27,500 -0.5 (-1.79%) 1,400 38.5 0 0 28,000 32,200 23,800
28/11/2025 28,000 0.5 (1.82%) 1,400 39.2 0 0 27,500 31,600 23,400
27/11/2025 27,500 0.5 (1.85%) 100 2.75 0 0 27,000 31,000 23,000
26/11/2025 27,000 -1 (-3.57%) 1,205 32.54 0 0 28,000 32,200 23,800
25/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/11/2025 28,000 -1 (-3.45%) 1,505 42.15 0 0 29,000 33,300 24,700
20/11/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
19/11/2025 29,000 -2 (-6.45%) 100 2.9 0 0 31,000 35,600 26,400
18/11/2025 31,000 -0.5 (-1.59%) 1,700 52.7 0 0 31,500 36,200 26,800
17/11/2025 31,500 2.5 (8.62%) 900 28.35 0 0 29,000 33,300 24,700
14/11/2025 29,000 -2.5 (-7.94%) 1,200 34.8 0 0 31,500 36,200 26,800
13/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
12/11/2025 31,500 2.5 (8.62%) 1,500 47.25 0 0 29,000 33,300 24,700
11/11/2025 29,000 -4.3 (-12.91%) 500 14.5 0 0 33,300 38,200 28,400
10/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
07/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
06/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
05/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
04/11/2025 33,300 0 (0%) 1,500 49.95 0 0 33,300 38,200 28,400
03/11/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
31/10/2025 33,300 4.3 (14.83%) 101 3.36 0 0 29,000 33,300 24,700
30/10/2025 29,000 -2.3 (-7.35%) 1,300 37.7 0 0 31,300 35,900 26,700
29/10/2025 31,300 0 (0%) 2 0.05 0 0 31,300 35,900 26,700
28/10/2025 31,300 4 (14.65%) 100 3.13 0 0 27,300 31,300 23,300
27/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
24/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
22/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
21/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
20/10/2025 27,300 0.3 (1.11%) 900 24.57 0 0 27,000 31,000 23,000
17/10/2025 27,000 0 (0%) 1,709 46.13 0 0 27,000 31,000 23,000
16/10/2025 27,000 0.5 (1.89%) 2,000 54 0 0 26,500 30,400 22,600
15/10/2025 26,500 -0.1 (-0.38%) 1,300 34.45 0 0 26,600 30,500 22,700
14/10/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
13/10/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
10/10/2025 26,600 0.3 (1.14%) 1,300 34.58 0 0 26,300 30,200 22,400
09/10/2025 26,300 0.3 (1.15%) 1,300 34.19 0 0 26,000 29,900 22,100
08/10/2025 26,000 0 (0%) 700 18.2 0 0 26,000 29,900 22,100
07/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/10/2025 26,000 0 (0%) 1,700 44.2 0 0 26,000 29,900 22,100
02/10/2025 26,000 1 (4%) 1,100 28.6 0 0 25,000 28,700 21,300

Dữ liệu lịch sử - BSC

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