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
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/03/2026 15,700 0.3 (1.95%) 6,100 93.37 0 0 15,400 16,900 13,900
18/03/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/03/2026 15,400 -0.8 (-4.94%) 3,014 46.42 0 0 16,200 17,800 14,600
16/03/2026 16,200 0 (0%) 129 2.07 0 0 16,200 17,800 14,600
13/03/2026 16,200 0 (0%) 5 0.08 0 0 16,200 17,800 14,600
12/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
11/03/2026 16,200 0 (0%) 50 0.77 0 0 16,200 17,800 14,600
10/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/03/2026 16,200 0 (0%) 2 0.03 0 0 16,200 17,800 14,600
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
05/03/2026 16,200 0.4 (2.53%) 700 11.7 0 0 15,800 17,300 14,300
04/03/2026 15,800 0.8 (5.33%) 900 13.66 0 0 15,000 16,500 13,500
03/03/2026 15,000 0.1 (0.67%) 1,113 16.7 0 0 14,900 16,300 13,500
02/03/2026 14,900 -0.3 (-1.97%) 465 6.98 0 0 15,200 16,700 13,700
27/02/2026 15,200 0.1 (0.66%) 218 3.31 0 0 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 5 0.07 0 0 15,100 16,600 13,600
25/02/2026 15,100 0 (0%) 17 0.26 0 0 15,100 16,600 13,600
24/02/2026 15,100 -0.1 (-0.66%) 101 1.53 0 0 15,200 16,700 13,700
23/02/2026 15,200 -0.6 (-3.8%) 220 3.34 0 0 15,800 17,300 14,300
13/02/2026 15,800 0.1 (0.64%) 7,200 113.58 0 0 15,700 17,200 14,200
12/02/2026 15,700 0 (0%) 413 6.45 0 0 15,700 17,200 14,200
11/02/2026 15,700 0 (0%) 29 0.44 0 0 15,700 17,200 14,200
10/02/2026 15,700 0.5 (3.29%) 1,803 27.18 0 0 15,200 16,700 13,700
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
06/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
05/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
04/02/2026 15,200 0 (0%) 15 0.21 0 0 15,200 16,700 13,700
03/02/2026 15,200 0.1 (0.66%) 200 3.04 0 0 15,100 16,600 13,600
02/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
30/01/2026 15,100 -0.1 (-0.66%) 2,400 36.26 0 0 15,200 16,700 13,700
29/01/2026 15,200 0 (0%) 100 1.52 0 0 15,200 16,700 13,700
28/01/2026 15,200 0.2 (1.33%) 131 1.99 0 0 15,000 16,500 13,500
27/01/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
26/01/2026 15,000 -0.8 (-5.06%) 305 4.58 0 0 15,800 17,300 14,300
23/01/2026 15,800 -0.1 (-0.63%) 100 1.58 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 52 0.77 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
20/01/2026 15,900 -0.1 (-0.63%) 459 7.33 0 0 16,000 17,600 14,400
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/01/2026 16,000 0 (0%) 15 0.23 0 0 16,000 17,600 14,400
14/01/2026 16,000 0 (0%) 76 1.13 0 0 16,000 17,600 14,400
13/01/2026 16,000 0 (0%) 60 0.89 0 0 16,000 17,600 14,400
12/01/2026 16,000 1 (6.67%) 1,225 17.49 0 0 15,000 16,500 13,500
09/01/2026 15,000 0 (0%) 115 1.73 0 0 15,000 16,500 13,500
08/01/2026 15,000 0 (0%) 11,125 168.71 0 0 15,000 16,500 13,500
07/01/2026 15,000 -0.5 (-3.23%) 12,014 183.51 0 0 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
05/01/2026 15,500 0 (0%) 11 0.16 0 0 15,500 17,000 14,000
31/12/2025 15,500 1.4 (9.93%) 215 3.18 0 0 14,100 15,500 12,700
30/12/2025 14,100 -1.3 (-8.44%) 816 11.45 0 0 15,400 16,900 13,900
29/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
26/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
25/12/2025 15,400 -0.1 (-0.65%) 500 7.7 0 0 15,500 17,000 14,000
24/12/2025 15,500 -0.2 (-1.27%) 251 3.89 0 0 15,700 17,200 14,200
23/12/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
22/12/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/12/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.3 (-1.88%) 100 1.57 0 0 16,000 17,600 14,400
17/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/12/2025 16,000 0.3 (1.91%) 74,800 1,196.16 0 0 15,700 17,200 14,200
15/12/2025 15,700 0.7 (4.67%) 100 1.57 0 0 15,000 16,500 13,500
12/12/2025 15,000 0 (0%) 8 0.11 0 0 15,000 16,500 13,500
11/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/12/2025 15,000 -0.8 (-5.06%) 500 7.5 0 0 15,800 17,300 14,300
02/12/2025 15,800 0.8 (5.33%) 100 1.58 0 0 15,000 16,500 13,500
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/11/2025 15,000 -1.2 (-7.41%) 1,000 15.03 0 0 16,200 17,800 14,600
24/11/2025 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
21/11/2025 16,200 0.8 (5.19%) 300 4.78 0 0 15,400 16,900 13,900
20/11/2025 15,400 0 (0%) 2,100 31.45 0 0 15,400 16,900 13,900
19/11/2025 15,400 -0.8 (-4.94%) 1,103 16.59 0 0 16,200 17,800 14,600
18/11/2025 16,200 0 (0%) 45 0.68 0 0 16,200 17,800 14,600
17/11/2025 16,200 -0.1 (-0.61%) 1,955 29.39 0 0 16,300 17,900 14,700
14/11/2025 16,300 0.8 (5.16%) 900 13.9 0 0 15,500 17,000 14,000
13/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/11/2025 15,500 0.3 (1.97%) 1,500 23.25 0 0 15,200 16,700 13,700
11/11/2025 15,200 -0.2 (-1.3%) 1,100 17.02 0 0 15,400 16,900 13,900
10/11/2025 15,400 -0.2 (-1.28%) 1,500 23.22 0 0 15,600 17,100 14,100
07/11/2025 15,600 0 (0%) 160 2.46 0 0 15,600 17,100 14,100
06/11/2025 15,600 -0.2 (-1.27%) 4,500 70.2 0 0 15,800 17,300 14,300
05/11/2025 15,800 0 (0%) 28,500 450.3 0 0 15,800 17,300 14,300
04/11/2025 15,800 -0.1 (-0.63%) 11,910 186.7 0 0 15,900 17,400 14,400
03/11/2025 15,900 0.2 (1.27%) 7,077 111.3 0 0 15,700 17,200 14,200
31/10/2025 15,700 -0.1 (-0.63%) 37,414 586.93 0 0 15,800 17,300 14,300
30/10/2025 15,800 -0.4 (-2.47%) 11,227 175.36 0 0 16,200 17,800 14,600
29/10/2025 16,200 0.2 (1.25%) 23,571 368.4 0 0 16,000 17,600 14,400
28/10/2025 16,000 0.9 (5.96%) 23,100 359.16 0 0 15,100 16,600 13,600
27/10/2025 15,100 -0.2 (-1.31%) 3,900 58.69 0 0 15,300 16,800 13,800
24/10/2025 15,300 0.3 (2%) 6,211 93.12 0 0 15,000 16,500 13,500
23/10/2025 15,000 0 (0%) 4,433 66.56 0 0 15,000 16,500 13,500
22/10/2025 15,000 0 (0%) 301 4.53 0 0 15,000 16,500 13,500
21/10/2025 15,000 -0.1 (-0.66%) 2,330 35.11 0 0 15,100 16,600 13,600
20/10/2025 15,100 0 (0%) 2,717 40.83 0 0 15,100 16,600 13,600
17/10/2025 15,100 0 (0%) 700 10.56 0 0 15,100 16,600 13,600
16/10/2025 15,100 0 (0%) 150 2.26 0 0 15,100 16,600 13,600
15/10/2025 15,100 -0.1 (-0.66%) 755 11.46 0 0 15,200 16,700 13,700
14/10/2025 15,200 0.4 (2.7%) 2,925 43.87 0 0 14,800 16,200 13,400
13/10/2025 14,800 -0.5 (-3.27%) 1,415 21.14 0 0 15,300 16,800 13,800
10/10/2025 15,300 0.2 (1.32%) 5,200 79.49 0 0 15,100 16,600 13,600
09/10/2025 15,100 0.1 (0.67%) 13,016 194.11 0 0 15,000 16,500 13,500
08/10/2025 15,000 0.1 (0.67%) 210 3.14 0 0 14,900 16,300 13,500
07/10/2025 14,900 0 (0%) 306 4.56 0 0 14,900 16,300 13,500
06/10/2025 14,900 -0.2 (-1.32%) 499 7.5 0 0 15,100 16,600 13,600
03/10/2025 15,100 0.1 (0.67%) 304 4.52 0 0 15,000 16,500 13,500
02/10/2025 15,000 0 (0%) 60 0.86 0 0 15,000 16,500 13,500
01/10/2025 15,000 0 (0%) 2,535 37.96 0 0 15,000 16,500 13,500
30/09/2025 15,000 0.3 (2.04%) 1,205 17.95 0 0 14,700 16,100 13,300
29/09/2025 14,700 0 (0%) 1,600 23.52 0 0 14,700 16,100 13,300
26/09/2025 14,700 0 (0%) 6,368 93.55 0 0 14,700 16,100 13,300
25/09/2025 14,700 0 (0%) 5,758 84.64 0 0 14,700 16,100 13,300
24/09/2025 14,700 -0.2 (-1.34%) 5,745 84.65 0 0 14,900 16,300 13,500
23/09/2025 14,900 0.1 (0.68%) 560 8.31 0 0 14,800 16,200 13,400
22/09/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400

Dữ liệu lịch sử - BSC

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