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
24/03/2026 15,100 0.1 (0.67%) 200 2.87 0 0 15,000 17,200 12,800
23/03/2026 15,500 -1 (-6.06%) 2,600 39.09 0 0 16,500 18,900 14,100
20/03/2026 16,500 0.9 (5.77%) 2,200 36.3 0 0 15,600 17,900 13,300
19/03/2026 17,000 1.5 (9.68%) 400 6.25 0 0 15,500 17,800 13,200
18/03/2026 15,500 0.4 (2.65%) 300 4.65 0 0 15,100 17,300 12,900
17/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/03/2026 15,500 -1 (-6.06%) 200 3.01 0 0 16,500 18,900 14,100
13/03/2026 16,700 2.1 (14.38%) 18,400 303.28 0 0 14,600 16,700 12,500
12/03/2026 14,600 -1.3 (-8.18%) 1,700 24.78 0 0 15,900 18,200 13,600
11/03/2026 16,000 1.4 (9.59%) 1,900 30.16 0 0 14,600 16,700 12,500
10/03/2026 14,100 0.6 (4.44%) 200 2.91 0 0 13,500 15,500 11,500
09/03/2026 15,000 0 (0%) 22,400 302.93 0 0 15,000 17,200 12,800
06/03/2026 15,000 1.5 (11.11%) 900 13.5 0 0 13,500 15,500 11,500
05/03/2026 13,500 0.3 (2.27%) 100 1.35 0 0 13,200 15,100 11,300
04/03/2026 13,000 -2 (-13.33%) 200 2.63 0 0 15,000 17,200 12,800
03/03/2026 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
02/03/2026 15,900 -0.6 (-3.64%) 201 3.02 0 0 16,500 18,900 14,100
27/02/2026 16,500 1.5 (10%) 130 2.06 0 0 15,000 17,200 12,800
26/02/2026 15,000 1.4 (10.29%) 500 7.5 0 0 13,600 15,600 11,600
25/02/2026 13,200 -1.9 (-12.58%) 200 2.72 0 0 15,100 17,300 12,900
24/02/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
23/02/2026 16,000 1.2 (8.11%) 300 4.54 0 0 14,800 17,000 12,600
13/02/2026 16,000 0 (0%) 200 2.96 0 0 16,000 18,400 13,600
12/02/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
11/02/2026 16,000 2 (14.29%) 4,110 65.88 0 0 14,000 16,100 11,900
10/02/2026 14,000 -2 (-12.5%) 100 1.4 0 0 16,000 18,400 13,600
09/02/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
06/02/2026 15,900 0 (0%) 300 4.79 0 0 15,900 18,200 13,600
05/02/2026 15,900 0 (0%) 15,000 238.99 0 0 15,900 18,200 13,600
04/02/2026 15,800 0 (0%) 3,600 57.11 0 0 15,800 18,100 13,500
03/02/2026 15,800 2 (14.49%) 15,300 241.74 0 0 13,800 15,800 11,800
02/02/2026 13,800 -2 (-12.66%) 1,400 19.35 0 0 15,800 18,100 13,500
30/01/2026 15,800 2 (14.49%) 34,100 538.75 0 0 13,800 15,800 11,800
29/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/01/2026 13,200 0.6 (4.76%) 200 2.76 0 0 12,600 14,400 10,800
27/01/2026 13,000 -1 (-7.14%) 200 2.51 0 0 14,000 16,100 11,900
26/01/2026 14,000 -2.1 (-13.04%) 100 1.4 0 0 16,100 18,500 13,700
23/01/2026 17,000 1.9 (12.58%) 1,500 24.16 0 0 15,100 17,300 12,900
22/01/2026 16,000 0.7 (4.58%) 200 3.01 0 0 15,300 17,500 13,100
21/01/2026 15,500 0.2 (1.31%) 5,400 82.76 0 0 15,300 17,500 13,100
20/01/2026 15,500 0.1 (0.65%) 6,900 105.33 0 0 15,400 17,700 13,100
19/01/2026 15,500 0 (0%) 9,700 149.59 0 0 15,500 17,800 13,200
16/01/2026 15,500 0.2 (1.31%) 5,700 88.15 0 0 15,300 17,500 13,100
15/01/2026 15,500 0 (0%) 1,000 15.34 0 0 15,500 17,800 13,200
14/01/2026 16,200 1.1 (7.28%) 16,441 254.9 0 0 15,100 17,300 12,900
13/01/2026 15,500 1 (6.9%) 5,600 84.68 0 0 14,500 16,600 12,400
12/01/2026 15,800 1.1 (7.48%) 200 2.89 0 0 14,700 16,900 12,500
09/01/2026 15,200 1.9 (14.29%) 32,200 474.86 0 0 13,300 15,200 11,400
08/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
07/01/2026 13,900 0.3 (2.21%) 420 5.54 0 0 13,600 15,600 11,600
06/01/2026 13,000 0.3 (2.36%) 900 12.22 0 0 12,700 14,600 10,800
05/01/2026 13,500 0.4 (3.05%) 2,900 36.69 0 0 13,100 15,000 11,200
31/12/2025 14,800 0.5 (3.5%) 1,400 18.35 0 0 14,300 16,400 12,200
30/12/2025 14,500 -0.1 (-0.68%) 4,000 57.11 180,000 2,484 14,600 16,700 12,500
29/12/2025 15,000 1.2 (8.7%) 7,700 112.07 0 0 13,800 15,800 11,800
26/12/2025 14,100 0.1 (0.71%) 6,200 85.72 0 0 14,000 16,100 11,900
25/12/2025 13,100 -1 (-7.09%) 6,605 92.32 0 0 14,100 16,200 12,000
24/12/2025 13,700 -0.2 (-1.44%) 3,300 46.66 0 0 13,900 15,900 11,900
23/12/2025 14,200 1.8 (14.52%) 8,000 111.41 535,000 7,383 12,400 14,200 10,600
22/12/2025 11,400 0.1 (0.88%) 5,100 63.21 0 0 11,300 12,900 9,700
19/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/12/2025 11,300 0.4 (3.67%) 500 5.64 0 0 10,900 12,500 9,300
17/12/2025 10,900 0.8 (7.92%) 1,200 13.07 0 0 10,100 11,600 8,600
16/12/2025 10,000 -1.3 (-11.5%) 1,041 10.53 0 0 11,300 12,900 9,700
15/12/2025 10,600 -1.1 (-9.4%) 400 4.53 0 0 11,700 13,400 10,000
12/12/2025 10,500 -1.5 (-12.5%) 2,000 23.4 0 0 12,000 13,800 10,200
11/12/2025 11,900 1.4 (13.33%) 11,641 139.59 0 0 10,500 12,000 9,000
10/12/2025 10,800 0.5 (4.85%) 12,000 125.78 0 0 10,300 11,800 8,800
09/12/2025 10,300 -0.8 (-7.21%) 2,100 21.63 0 0 11,100 12,700 9,500
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
05/12/2025 10,900 0.9 (9%) 2,638 29.18 0 0 10,000 11,500 8,500
04/12/2025 9,500 -0.4 (-4.04%) 25,800 258.58 0 0 9,900 11,300 8,500
03/12/2025 10,500 1.1 (11.7%) 1,900 18.75 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/12/2025 10,000 -0.2 (-1.96%) 4,400 41.5 0 0 10,200 11,700 8,700
28/11/2025 10,200 -1.8 (-15%) 8,101 82.63 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
26/11/2025 11,400 0.3 (2.7%) 230 2.69 0 0 11,100 12,700 9,500
25/11/2025 11,000 0.9 (8.91%) 1,103 12.19 0 0 10,100 11,600 8,600
24/11/2025 10,200 1 (10.87%) 2,400 24.2 0 0 9,200 10,500 7,900
21/11/2025 9,200 -0.8 (-8%) 730 6.71 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
19/11/2025 10,300 -0.2 (-1.9%) 400 3.99 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/11/2025 10,500 1 (10.53%) 500 5.25 0 0 9,500 10,900 8,100
14/11/2025 9,400 0 (0%) 3,000 28.47 0 0 9,400 10,800 8,000
13/11/2025 9,600 -0.6 (-5.88%) 5,400 50.55 0 0 10,200 11,700 8,700
12/11/2025 10,200 -0.3 (-2.86%) 4,602 46.81 0 0 10,500 12,000 9,000
11/11/2025 10,500 0.5 (5%) 100 1.05 0 0 10,000 11,500 8,500
10/11/2025 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
07/11/2025 9,600 0 (0%) 3,000 28.8 0 0 9,600 11,000 8,200
06/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/11/2025 9,500 -0.3 (-3.06%) 3,200 30.65 0 0 9,800 11,200 8,400
04/11/2025 9,800 -0.4 (-3.92%) 201 1.97 0 0 10,200 11,700 8,700
03/11/2025 11,400 -0.1 (-0.87%) 5,110 52.25 0 0 11,500 13,200 9,800
31/10/2025 11,500 1 (9.52%) 1,200 13.77 0 0 10,500 12,000 9,000
30/10/2025 11,400 -0.6 (-5%) 3,600 37.7 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2025 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,700 9,500
27/10/2025 11,500 1.4 (13.86%) 1,900 21.13 0 0 10,100 11,600 8,600
24/10/2025 10,100 -0.7 (-6.48%) 400 4.04 0 0 10,800 12,400 9,200
23/10/2025 10,700 -1.8 (-14.4%) 6,000 64.7 0 0 12,500 14,300 10,700
22/10/2025 12,500 -2.2 (-14.97%) 4,200 52.5 0 0 14,700 16,900 12,500
21/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/10/2025 14,700 0 (0%) 10 0.14 0 0 14,700 16,900 12,500
10/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
07/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
06/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
30/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
29/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
26/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

Dữ liệu lịch sử - BSC

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