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
31/03/2026 17,350 0 (0%) 0 0 0 0 17,350 0 0
30/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
27/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
26/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
25/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
24/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
23/03/2026 17,350 0 (0%) 0 0 0 0 17,350 18,550 16,150
20/03/2026 17,350 -1.15 (-6.22%) 2,900 53.54 0 0 18,500 19,750 17,250
19/03/2026 18,500 0 (0%) 2,700 46.83 0 0 18,500 19,750 17,250
18/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
17/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
16/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
12/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
10/03/2026 18,500 1 (5.71%) 100 1.85 0 0 17,500 18,700 16,300
09/03/2026 17,500 0 (0%) 200 3.5 0 0 17,500 18,700 16,300
06/03/2026 17,500 0.2 (1.16%) 100 1.75 0 0 17,300 18,500 16,100
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
03/03/2026 17,300 -1.2 (-6.49%) 200 3.46 0 0 18,500 19,750 17,250
02/03/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
27/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
26/02/2026 18,500 0.1 (0.54%) 300 5.54 0 0 18,400 19,650 17,150
25/02/2026 18,400 0 (0%) 1,400 25.57 0 0 18,400 19,650 17,150
24/02/2026 18,400 1.2 (6.98%) 27,800 511.52 0 0 17,200 18,400 16,000
23/02/2026 17,200 1.1 (6.83%) 100 1.72 0 0 16,100 17,200 15,000
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
11/02/2026 16,100 0 (0%) 190,500 3,276.49 0 0 16,100 17,200 15,000
10/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
09/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
06/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
05/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
03/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
02/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
30/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
29/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
28/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
27/01/2026 16,100 -1.1 (-6.4%) 100 1.61 0 0 17,200 18,400 16,000
26/01/2026 17,200 1.1 (6.83%) 100 1.72 0 0 16,100 17,200 15,000
23/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
22/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
21/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
20/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
19/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
16/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
15/01/2026 16,100 -1.1 (-6.4%) 100 1.61 0 0 17,200 18,400 16,000
14/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
13/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
12/01/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
09/01/2026 17,200 -0.95 (-5.23%) 100 1.72 0 0 18,150 19,400 16,900
08/01/2026 18,150 1.15 (6.76%) 40,100 726.97 0 0 17,000 18,150 15,850
07/01/2026 17,000 0.7 (4.29%) 600 10.2 0 0 16,300 17,400 15,200
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
31/12/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
30/12/2025 16,300 -0.8 (-4.68%) 15,300 278.61 0 0 17,100 18,250 15,950
29/12/2025 17,100 -0.1 (-0.58%) 200 3.42 0 0 17,200 18,400 16,000
26/12/2025 17,200 0.1 (0.58%) 200 3.44 0 0 17,100 18,250 15,950
25/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
24/12/2025 17,100 1.05 (6.54%) 1,600 27.42 0 0 16,050 17,150 14,950
23/12/2025 16,050 1.05 (7.%) 5,000 80.25 0 0 15,000 16,050 13,950
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/12/2025 15,000 0.8 (5.63%) 100 1.5 0 0 14,200 15,150 13,250
16/12/2025 14,200 -0.8 (-5.33%) 100 1.42 0 0 15,000 16,050 13,950
15/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
11/12/2025 15,000 0 (0%) 300 4.5 0 0 15,000 16,050 13,950
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
03/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
25/11/2025 15,000 -1.1 (-6.83%) 337,700 5,065.5 0 0 16,100 17,200 15,000
24/11/2025 16,100 0.1 (0.63%) 200 3.32 0 0 16,000 17,100 14,900
21/11/2025 16,000 0.1 (0.63%) 200 3.3 0 0 15,900 17,000 14,800
20/11/2025 15,900 0.1 (0.63%) 300 4.97 0 0 15,800 16,900 14,700
19/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
18/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
17/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
14/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
13/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
12/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
11/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
10/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
07/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
06/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
05/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
04/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
31/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
30/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
29/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
28/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
27/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
24/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
23/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
22/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/10/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
20/10/2025 15,800 -0.3 (-1.86%) 100 1.58 0 0 16,100 17,200 15,000
17/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
16/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
15/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
14/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
13/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
10/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
09/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
08/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
07/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
06/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
03/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
02/10/2025 16,100 -1.1 (-6.4%) 300 5.29 0 0 17,200 18,400 16,000
01/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000

Dữ liệu lịch sử - BSC

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