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
11/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/03/2026 17,800 0 (0%) 5 0.08 0 0 17,800 20,400 15,200
04/03/2026 17,800 0 (0%) 30 0.53 0 0 17,800 20,400 15,200
03/03/2026 17,800 0 (0%) 9 0.16 0 0 17,800 20,400 15,200
02/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/02/2026 17,800 2.3 (14.84%) 200 3.56 0 0 15,500 17,800 13,200
26/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/02/2026 15,500 0 (0%) 9 0.14 0 0 15,500 17,800 13,200
24/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
23/02/2026 15,500 0 (0%) 5 0.08 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 500 7.75 0 0 15,500 17,800 13,200
12/02/2026 15,500 0 (0%) 300 4.65 0 0 15,500 17,800 13,200
11/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
10/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/02/2026 15,500 0 (0%) 800 12.4 0 0 15,500 17,800 13,200
03/02/2026 15,300 -0.2 (-1.29%) 800 12.36 0 0 15,500 17,800 13,200
02/02/2026 17,500 2.2 (14.38%) 1,200 18.58 0 0 15,300 17,500 13,100
30/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/01/2026 14,600 -1.9 (-11.52%) 4,400 67.13 0 0 16,500 18,900 14,100
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/01/2026 16,500 0 (0%) 300 4.95 0 0 16,500 18,900 14,100
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/01/2026 16,500 0 (0%) 203 3.35 0 0 16,500 18,900 14,100
20/01/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,900 14,100
19/01/2026 16,500 0 (0%) 211 3.48 0 0 16,500 18,900 14,100
16/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 20 0.38 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 1 (6.45%) 1,500 24.75 0 0 15,500 17,800 13,200
12/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/01/2026 15,500 0 (0%) 500 7.75 0 0 15,500 17,800 13,200
08/01/2026 15,500 -2.5 (-13.89%) 400 6.2 0 0 18,000 20,700 15,300
07/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/01/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 0 (0%) 64 0.99 0 0 18,000 20,700 15,300
17/12/2025 18,000 0 (0%) 400 7.2 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/12/2025 18,000 0.6 (3.45%) 500 9 0 0 17,400 20,000 14,800
08/12/2025 17,500 0.6 (3.55%) 1,700 29.54 0 0 16,900 19,400 14,400
05/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/12/2025 16,900 0 (0%) 1 0.01 0 0 16,900 19,400 14,400
03/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/11/2025 16,900 1.4 (9.03%) 100 1.69 0 0 15,500 17,800 13,200
25/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/11/2025 15,500 0 (0%) 600 9.3 0 0 15,500 17,800 13,200
18/11/2025 15,500 0 (0%) 6 0.09 0 0 15,500 17,800 13,200
17/11/2025 15,500 -1 (-6.06%) 10,600 164.55 0 0 16,500 18,900 14,100
14/11/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
13/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/11/2025 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
07/11/2025 16,500 -1.2 (-6.78%) 2,100 34.65 0 0 17,700 20,300 15,100
06/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
04/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
03/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
31/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/10/2025 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
28/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
27/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/10/2025 17,700 0 (0%) 1 0.02 0 0 17,700 20,300 15,100
23/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
21/10/2025 17,700 -0.1 (-0.56%) 2,200 38.94 0 0 17,800 20,400 15,200
20/10/2025 17,800 0 (0%) 1,500 26.7 0 0 17,800 20,400 15,200
17/10/2025 17,800 0 (0%) 2,201 39.18 0 0 17,800 20,400 15,200
16/10/2025 15,200 -2.5 (-14.12%) 3,600 63.9 0 0 17,700 20,300 15,100
15/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/10/2025 17,800 1.3 (7.88%) 1,630 28.6 0 0 16,500 18,900 14,100
13/10/2025 16,500 0 (0%) 5 0.08 0 0 16,500 18,900 14,100
10/10/2025 16,500 0.7 (4.43%) 1,715 28.2 0 0 15,800 18,100 13,500
09/10/2025 15,800 0.3 (1.94%) 216 3.41 0 0 15,500 17,800 13,200
08/10/2025 16,000 0 (0%) 4,910 76.09 0 0 16,000 18,400 13,600
07/10/2025 16,500 -1.5 (-8.33%) 3,190 51.01 0 0 18,000 20,700 15,300
06/10/2025 18,000 0 (0%) 10 0.15 0 0 18,000 20,700 15,300
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/09/2025 18,000 -0.4 (-2.17%) 500 9 0 0 18,400 21,100 15,700
19/09/2025 18,400 0 (0%) 7 0.13 0 0 18,400 21,100 15,700
18/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
17/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
16/09/2025 18,400 2.4 (15%) 2,200 40.48 0 0 16,000 18,400 13,600
15/09/2025 16,000 1.5 (10.34%) 100 1.6 0 0 14,500 16,600 12,400
12/09/2025 14,500 -2.5 (-14.71%) 5,000 72.51 0 0 17,000 19,500 14,500
11/09/2025 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500

Dữ liệu lịch sử - BSC

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