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 16,800 -1 (-5.62%) 100 1.68 0 0 17,800 20,400 15,200
19/03/2026 17,600 -0.4 (-2.22%) 415 7.38 0 0 18,000 20,700 15,300
18/03/2026 17,900 -0.2 (-1.1%) 300 5.41 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 18,100 1.1 (6.47%) 100 1.81 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
11/03/2026 17,000 -0.5 (-2.86%) 500 8.49 0 0 17,500 20,100 14,900
10/03/2026 17,500 0 (0%) 10 0.18 0 0 17,500 20,100 14,900
09/03/2026 17,500 1 (6.06%) 210 3.67 0 0 16,500 18,900 14,100
06/03/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
05/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/03/2026 16,000 -1.6 (-9.09%) 400 6.61 0 0 17,600 20,200 15,000
02/03/2026 17,300 -0.2 (-1.14%) 200 3.52 0 0 17,500 20,100 14,900
27/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/02/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 20,400 15,200
12/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/02/2026 17,700 -0.3 (-1.67%) 800 14.22 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.4 (2.27%) 100 1.8 0 0 17,600 20,200 15,000
30/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
29/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/01/2026 17,600 -0.2 (-1.12%) 300 5.28 0 0 17,800 20,400 15,200
21/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/01/2026 17,900 -0.2 (-1.1%) 725 12.93 0 0 18,100 20,800 15,400
19/01/2026 18,100 0.4 (2.26%) 100 1.81 0 0 17,700 20,300 15,100
16/01/2026 18,000 -0.3 (-1.64%) 1,150 20.36 0 0 18,300 21,000 15,600
15/01/2026 18,500 -3 (-13.95%) 600 11 0 0 21,500 24,700 18,300
14/01/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
13/01/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/01/2026 21,500 -0.3 (-1.38%) 500 10.75 0 0 21,800 25,000 18,600
09/01/2026 20,500 -3.6 (-14.94%) 4,522 98.25 0 0 24,100 27,700 20,500
08/01/2026 22,900 -4 (-14.87%) 1,300 31.35 0 0 26,900 30,900 22,900
07/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
06/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
05/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
31/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
30/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
26/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
25/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
24/12/2025 26,900 1.5 (5.91%) 100 2.69 0 0 25,400 29,200 21,600
23/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
22/12/2025 25,400 1.5 (6.28%) 100 2.54 0 0 23,900 27,400 20,400
19/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
18/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
16/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
15/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/12/2025 25,700 -0.1 (-0.39%) 400 9.54 0 0 25,800 29,600 22,000
11/12/2025 25,800 0.9 (3.61%) 200 5.16 0 0 24,900 28,600 21,200
10/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
09/12/2025 24,900 2.2 (9.69%) 120 2.88 0 0 22,700 26,100 19,300
08/12/2025 22,100 -3.8 (-14.67%) 2,700 61.39 0 0 25,900 29,700 22,100
05/12/2025 25,900 0.6 (2.37%) 120 3.09 0 0 25,300 29,000 21,600
04/12/2025 25,300 3.2 (14.48%) 200 5.06 0 0 22,100 25,400 18,800
03/12/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
02/12/2025 22,100 -3.8 (-14.67%) 305 6.74 0 0 25,900 29,700 22,100
01/12/2025 25,900 2 (8.37%) 100 2.59 0 0 23,900 27,400 20,400
28/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
27/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
26/11/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 5 0.12 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 0 (0%) 0 0 6,069,823 131,606.28 21,000 24,100 17,900
17/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/11/2025 21,000 0 (0%) 105 2.21 0 0 21,000 24,100 17,900
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/11/2025 21,000 -1 (-4.55%) 100 2.1 0 0 22,000 25,300 18,700
05/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
04/11/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
03/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/10/2025 22,000 -0.8 (-3.51%) 100 2.2 0 0 22,800 26,200 19,400
30/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/10/2025 22,800 0 (0%) 0 0 2,905,700 71,189.65 22,800 26,200 19,400
28/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
27/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
24/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
23/10/2025 22,800 -1.2 (-5%) 100 2.28 0 0 24,000 27,600 20,400
22/10/2025 24,000 1.2 (5.26%) 201 4.82 0 0 22,800 26,200 19,400
21/10/2025 22,800 -2.5 (-9.88%) 100 2.28 0 0 25,300 29,000 21,600
20/10/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/10/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
16/10/2025 25,900 2.5 (10.68%) 1,210 30.63 0 0 23,400 26,900 19,900
15/10/2025 24,500 1.6 (6.99%) 1,402 32.78 0 0 22,900 26,300 19,500
14/10/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/10/2025 22,800 -2.1 (-8.43%) 204 4.65 0 0 24,900 28,600 21,200
10/10/2025 25,800 1.9 (7.95%) 200 4.98 0 0 23,900 27,400 20,400
09/10/2025 23,900 0.9 (3.91%) 100 2.39 0 0 23,000 26,400 19,600
08/10/2025 23,000 1.5 (6.98%) 200 4.6 0 0 21,500 24,700 18,300
07/10/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
06/10/2025 20,300 -2.4 (-10.57%) 1,300 27.93 0 0 22,700 26,100 19,300
03/10/2025 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
02/10/2025 22,700 0 (0%) 1 0.02 0 0 22,700 26,100 19,300
01/10/2025 22,700 0 (0%) 11 0.23 0 0 22,700 26,100 19,300
30/09/2025 24,000 2.5 (11.63%) 301 6.82 0 0 21,500 24,700 18,300
29/09/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
26/09/2025 21,500 -1.5 (-6.52%) 100 2.15 0 0 23,000 26,400 19,600
25/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/09/2025 18,500 -2.8 (-13.15%) 501 11.51 0 0 21,300 24,400 18,200
23/09/2025 21,400 -3.2 (-13.01%) 350 7.44 0 0 24,600 28,200 21,000
22/09/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000

Dữ liệu lịch sử - BSC

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