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
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
26/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
25/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/03/2026 16,500 -0.1 (-0.6%) 2,400 39.7 0 0 16,600 17,750 15,450
23/03/2026 16,600 -0.1 (-0.6%) 1,000 16.6 0 0 16,700 17,850 15,550
20/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
19/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
18/03/2026 16,700 0 (0%) 2,000 33.4 0 0 16,700 17,850 15,550
17/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
16/03/2026 16,700 0 (0%) 3,000 50.1 0 0 16,700 17,850 15,550
13/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
12/03/2026 16,700 -1.25 (-6.96%) 2,200 36.74 0 0 17,950 19,200 16,700
11/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
10/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
09/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
06/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
05/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
04/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
03/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
02/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
27/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
26/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
25/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
24/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
23/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
13/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
12/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
11/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
10/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
09/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
06/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
05/02/2026 17,950 0.9 (5.28%) 300 5.39 0 0 17,050 18,200 15,900
04/02/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/02/2026 17,050 1.1 (6.9%) 100 1.71 0 0 15,950 17,050 14,850
02/02/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
30/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
29/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
28/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
27/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
26/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
23/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
22/01/2026 15,950 -0.05 (-0.31%) 1,300 20.74 0 0 16,000 17,100 14,900
21/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 17,100 14,900
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
16/01/2026 16,000 0 (0%) 1,700 27.2 0 0 16,000 17,100 14,900
15/01/2026 16,000 0 (0%) 400 6.4 0 0 16,000 17,100 14,900
14/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 -0.2 (-1.23%) 1,000 16 0 0 16,200 17,300 15,100
24/12/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
23/12/2025 16,200 0 (0%) 500 8.1 0 0 16,200 17,300 15,100
22/12/2025 16,200 0.2 (1.25%) 500 8.1 0 0 16,000 17,100 14,900
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/12/2025 16,000 0.1 (0.63%) 400 6.4 0 0 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
15/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
12/12/2025 15,900 0 (0%) 600 9.54 0 0 15,900 17,000 14,800
11/12/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 17,000 14,800
10/12/2025 15,900 0.1 (0.63%) 1,000 15.9 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 1,400 21.12 0 0 15,800 16,900 14,700
08/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
05/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
04/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
02/12/2025 15,800 0 (0%) 300 4.74 0 0 15,800 16,900 14,700
01/12/2025 15,800 0 (0%) 100 1.58 0 0 15,800 16,900 14,700
28/11/2025 15,800 0.2 (1.28%) 1,000 15.8 0 0 15,600 16,650 14,550
27/11/2025 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
26/11/2025 15,600 0.2 (1.3%) 200 3.12 0 0 15,400 16,450 14,350
25/11/2025 15,400 0 (0%) 1,000 15.37 0 0 15,400 16,450 14,350
24/11/2025 15,400 0.2 (1.32%) 900 13.86 0 0 15,200 16,250 14,150
21/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
20/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
19/11/2025 15,200 0.2 (1.33%) 100 1.52 0 0 15,000 16,050 13,950
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
14/11/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
10/11/2025 15,000 -0.7 (-4.46%) 600 9.04 0 0 15,700 16,750 14,650
07/11/2025 15,700 0 (0%) 2,000 31.4 0 0 15,700 16,750 14,650
06/11/2025 15,700 1 (6.8%) 1,000 15.38 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.1 (0.68%) 100 1.47 0 0 14,600 15,600 13,600
04/11/2025 14,600 -1 (-6.41%) 3,000 43.81 0 0 15,600 16,650 14,550
03/11/2025 15,600 -0.4 (-2.5%) 1,400 21.78 0 0 16,000 17,100 14,900
31/10/2025 16,000 -0.35 (-2.14%) 1,000 16 0 0 16,350 17,450 15,250
30/10/2025 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
29/10/2025 16,350 0 (0%) 700 11.41 0 0 16,350 17,450 15,250
28/10/2025 16,350 1.05 (6.86%) 700 11.21 0 0 15,300 16,350 14,250
27/10/2025 15,300 -1.15 (-6.99%) 4,800 75.04 0 0 16,450 17,600 15,300
24/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
23/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
22/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
21/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
20/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
17/10/2025 16,450 0.45 (2.81%) 900 13.8 0 0 16,000 17,100 14,900
16/10/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,100 14,900
15/10/2025 16,000 -0.35 (-2.14%) 2,100 33.6 0 0 16,350 17,450 15,250
14/10/2025 16,350 -0.05 (-0.3%) 500 7.76 0 0 16,400 17,500 15,300
13/10/2025 16,400 -0.05 (-0.3%) 300 4.92 0 0 16,450 17,600 15,300
10/10/2025 16,450 0 (0%) 300 4.93 0 0 16,450 17,600 15,300
09/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
08/10/2025 16,450 0 (0%) 2,500 41.12 0 0 16,450 17,600 15,300
07/10/2025 16,450 -0.05 (-0.3%) 2,000 30.91 0 0 16,500 17,650 15,350
06/10/2025 16,500 -0.1 (-0.6%) 3,200 51.88 0 0 16,600 17,750 15,450
03/10/2025 16,600 0.05 (0.3%) 2,500 41.49 0 0 16,550 17,700 15,400
02/10/2025 16,550 0.9 (5.75%) 9,400 140.9 0 0 15,650 16,700 14,600
01/10/2025 15,650 -1.1 (-6.57%) 800 13.07 0 0 16,750 17,900 15,600

Dữ liệu lịch sử - BSC

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