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 20,100 0 (0%) 308 6.18 0 0 20,100 23,100 17,100
01/04/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
31/03/2026 20,100 0 (0%) 500 10.05 0 0 20,100 23,100 17,100
30/03/2026 20,000 0 (0%) 500 10.06 0 0 20,000 23,000 17,000
27/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/03/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/03/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
20/03/2026 20,000 0 (0%) 900 18 0 0 20,000 23,000 17,000
19/03/2026 20,000 0 (0%) 2,207 44.12 0 0 20,000 23,000 17,000
18/03/2026 20,000 0.4 (2.04%) 1,000 20 0 0 19,600 22,500 16,700
17/03/2026 19,600 0 (0%) 2 0.04 0 0 19,600 22,500 16,700
16/03/2026 19,600 0 (0%) 400 7.84 0 0 19,600 22,500 16,700
13/03/2026 19,600 0 (0%) 1 0.02 0 0 19,600 22,500 16,700
12/03/2026 19,600 0 (0%) 1,000 19.6 0 0 19,600 22,500 16,700
11/03/2026 17,700 -2.9 (-14.08%) 600 11.77 0 0 20,600 23,600 17,600
10/03/2026 20,600 0 (0%) 9 0.18 0 0 20,600 23,600 17,600
09/03/2026 20,600 0 (0%) 6 0.12 0 0 20,600 23,600 17,600
06/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
05/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
04/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
03/03/2026 20,600 0 (0%) 4 0.08 0 0 20,600 23,600 17,600
02/03/2026 20,600 0 (0%) 26 0.5 0 0 20,600 23,600 17,600
27/02/2026 20,600 0 (0%) 6 0.12 0 0 20,600 23,600 17,600
26/02/2026 20,600 0 (0%) 5 0.09 0 0 20,600 23,600 17,600
25/02/2026 20,000 2 (11.11%) 10,625 219.14 0 0 18,000 20,700 15,300
24/02/2026 18,000 0 (0%) 1,200 21.6 0 0 18,000 20,700 15,300
23/02/2026 18,000 0 (0%) 700 12.61 0 0 18,000 20,700 15,300
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/02/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
11/02/2026 18,000 0 (0%) 500 9 0 0 18,000 20,700 15,300
10/02/2026 18,000 0 (0%) 800 14.4 0 0 18,000 20,700 15,300
09/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 8 0.14 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 800 14.4 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 600 10.8 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.9 (5.26%) 500 9 0 0 17,100 19,600 14,600
30/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
29/01/2026 17,100 0 (0%) 101 1.73 0 0 17,100 19,600 14,600
28/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/01/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/01/2026 17,100 0.2 (1.18%) 100 1.71 0 0 16,900 19,400 14,400
23/01/2026 17,200 0.7 (4.24%) 400 6.75 0 0 16,500 18,900 14,100
22/01/2026 16,500 0.5 (3.13%) 105 1.73 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 300 4.8 0 0 16,000 18,400 13,600
16/01/2026 16,000 0.6 (3.9%) 100 1.6 0 0 15,400 17,700 13,100
15/01/2026 16,000 1.7 (11.89%) 1,205 18.53 0 0 14,300 16,400 12,200
14/01/2026 14,000 -0.6 (-4.11%) 1,001 14.32 0 0 14,600 16,700 12,500
13/01/2026 14,600 0 (0%) 10 0.13 0 0 14,600 16,700 12,500
12/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
09/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
08/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
07/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
06/01/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
05/01/2026 15,000 0 (0%) 200 2.91 0 0 15,000 17,200 12,800
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
30/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
29/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/12/2025 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
18/12/2025 15,100 -1.7 (-10.12%) 300 4.49 0 0 16,800 19,300 14,300
17/12/2025 16,800 -0.8 (-4.55%) 100 1.68 0 0 17,600 20,200 15,000
16/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/12/2025 17,600 0 (0%) 10 0.18 0 0 17,600 20,200 15,000
05/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
03/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/11/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/11/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
24/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
20/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/11/2025 18,600 0 (0%) 100 1.86 1,400 28 18,600 21,300 15,900
18/11/2025 18,600 0.3 (1.64%) 200 3.71 0 0 18,300 21,000 15,600
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
14/11/2025 18,300 -3.2 (-14.88%) 400 7.32 0 0 21,500 24,700 18,300
13/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
11/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
07/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
06/11/2025 21,500 0 (0%) 32 0.59 0 0 21,500 24,700 18,300
05/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
04/11/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/11/2025 21,500 0 (0%) 24 0.44 0 0 21,500 24,700 18,300
31/10/2025 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
30/10/2025 21,500 2.7 (14.36%) 200 4.3 0 0 18,800 21,600 16,000
29/10/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
28/10/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
27/10/2025 18,800 -0.1 (-0.53%) 500 9.4 0 0 18,900 21,700 16,100
24/10/2025 18,900 0.2 (1.07%) 2,200 41.58 0 0 18,700 21,500 15,900
23/10/2025 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
22/10/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/10/2025 16,900 -0.6 (-3.43%) 3,600 67.24 0 0 17,500 20,100 14,900
20/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/10/2025 17,500 0 (0%) 7 0.11 0 0 17,500 20,100 14,900
13/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/10/2025 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
03/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
02/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900

Dữ liệu lịch sử - BSC

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