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 20,900 1.2 (6.09%) 100 2.09 0 0 19,700 21,600 17,800
01/04/2026 19,700 0.8 (4.23%) 900 15.65 0 0 18,900 20,700 17,100
31/03/2026 18,900 1.7 (9.88%) 1,501 24.75 0 0 17,200 18,900 15,500
30/03/2026 17,200 -1.9 (-9.95%) 100 1.72 0 0 19,100 21,000 17,200
27/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
25/03/2026 19,100 -2.1 (-9.91%) 5,100 97.41 0 0 21,200 23,300 19,100
24/03/2026 21,200 -2.3 (-9.79%) 4,800 101.76 0 0 23,500 25,800 21,200
23/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
20/03/2026 23,500 0 (0%) 0 0 310,000 6,572 23,500 25,800 21,200
19/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
18/03/2026 23,500 0 (0%) 0 0 310,000 7,967 23,500 25,800 21,200
17/03/2026 23,500 0 (0%) 1 0.02 0 0 23,500 25,800 21,200
16/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
13/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
11/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
10/03/2026 23,500 2.1 (9.81%) 120 2.78 0 0 21,400 23,500 19,300
09/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
06/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
05/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
04/03/2026 21,400 1.9 (9.74%) 1,500 29.64 0 0 19,500 21,400 17,600
03/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/02/2026 19,500 0 (0%) 25 0.44 0 0 19,500 21,400 17,600
26/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
24/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
23/02/2026 19,500 0.5 (2.63%) 102 1.98 0 0 19,000 20,900 17,100
13/02/2026 19,000 0 (0%) 2 0.03 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.8 (4.4%) 101 1.92 0 0 18,200 20,000 16,400
11/02/2026 18,200 0.4 (2.25%) 601 10.16 338,000 5,813.6 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
09/02/2026 17,800 1.4 (8.54%) 101 1.8 338,000 5,915 16,400 18,000 14,800
06/02/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
05/02/2026 16,400 0 (0%) 32 0.48 0 0 16,400 18,000 14,800
04/02/2026 16,400 -1.6 (-8.89%) 500 8.2 0 0 18,000 19,800 16,200
03/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 5,020 90.35 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.1 (0.56%) 25,000 408.46 0 0 17,700 19,400 16,000
28/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/01/2026 17,700 0 (0%) 50,100 801.77 0 0 17,700 19,400 16,000
26/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/01/2026 17,700 0 (0%) 800 14.16 0 0 17,700 19,400 16,000
22/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/01/2026 17,700 0 (0%) 40,900 655.93 0 0 17,700 19,400 16,000
20/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
19/01/2026 17,700 0 (0%) 8 0.13 150,000 2,475 17,700 19,400 16,000
16/01/2026 17,700 1.6 (9.94%) 1,206 19.87 141,418 2,333.4 16,100 17,700 14,500
15/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
14/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
13/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
12/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
09/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
08/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
07/01/2026 16,100 0 (0%) 1 0.02 0 0 16,100 17,700 14,500
06/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
05/01/2026 16,100 0 (0%) 300 4.61 0 0 16,100 17,700 14,500
31/12/2025 16,100 1.1 (7.33%) 1,900 30.31 0 0 15,000 16,500 13,500
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 5 0.07 0 0 15,000 16,500 13,500
26/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
24/12/2025 15,000 -1 (-6.25%) 400 6 0 0 16,000 17,600 14,400
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/12/2025 16,000 0 (0%) 8 0.12 0 0 16,000 17,600 14,400
16/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/12/2025 16,000 0 (0%) 500 8 398,000 5,771 16,000 17,600 14,400
12/12/2025 16,000 0 (0%) 301 4.81 0 0 16,000 17,600 14,400
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/12/2025 16,000 0 (0%) 0 0 398,000 6,965 16,000 17,600 14,400
09/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
08/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
05/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/12/2025 16,000 0 (0%) 1,000 16 0 0 16,000 17,600 14,400
28/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
27/11/2025 16,000 1.2 (8.11%) 100 1.6 0 0 14,800 16,200 13,400
26/11/2025 14,800 -0.4 (-2.63%) 1,000 15.26 0 0 15,200 16,700 13,700
25/11/2025 15,200 0 (0%) 2 0.03 0 0 15,200 16,700 13,700
24/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
21/11/2025 15,200 -0.6 (-3.8%) 400 6.27 0 0 15,800 17,300 14,300
20/11/2025 15,800 0.6 (3.95%) 2,000 31.6 0 0 15,200 16,700 13,700
19/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
18/11/2025 15,200 0 (0%) 1,301 20.68 0 0 15,200 16,700 13,700
17/11/2025 15,200 -0.8 (-5%) 1,400 21.85 0 0 16,000 17,600 14,400
14/11/2025 16,000 0 (0%) 1,000 16 0 0 16,000 17,600 14,400
13/11/2025 16,000 0 (0%) 3,201 53.92 0 0 16,000 17,600 14,400
12/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
11/11/2025 16,000 0 (0%) 3,171 54.02 0 0 16,000 17,600 14,400
10/11/2025 16,000 -1 (-5.88%) 100 1.6 0 0 17,000 18,700 15,300
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/11/2025 17,000 0 (0%) 3 0.05 0 0 17,000 18,700 15,300
03/11/2025 17,000 0 (0%) 2,100 34.9 0 0 17,000 18,700 15,300
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/10/2025 17,000 0 (0%) 200 3.4 0 0 17,000 18,700 15,300
29/10/2025 17,000 -1.2 (-6.59%) 9,900 172.75 0 0 18,200 20,000 16,400
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
24/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
23/10/2025 18,200 0 (0%) 73 1.21 0 0 18,200 20,000 16,400
22/10/2025 18,200 0 (0%) 6,100 109.24 0 0 18,200 20,000 16,400
21/10/2025 18,200 0 (0%) 3,900 70.6 0 0 18,200 20,000 16,400
20/10/2025 18,200 -0.3 (-1.62%) 300 5.18 0 0 18,500 20,300 16,700
17/10/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
16/10/2025 18,500 0.5 (2.78%) 3,700 66.64 0 0 18,000 19,800 16,200
15/10/2025 18,000 0 (0%) 2,500 44.3 0 0 18,000 19,800 16,200
14/10/2025 18,000 0 (0%) 6 0.1 0 0 18,000 19,800 16,200
13/10/2025 18,000 0.1 (0.56%) 1,800 31.55 0 0 17,900 19,600 16,200
10/10/2025 17,900 0 (0%) 1 0.02 0 0 17,900 19,600 16,200
09/10/2025 17,900 0 (0%) 5,000 89.5 0 0 17,900 19,600 16,200
08/10/2025 17,900 0 (0%) 7,900 141.8 0 0 17,900 19,600 16,200
07/10/2025 17,900 0 (0%) 6,324 111.65 0 0 17,900 19,600 16,200
06/10/2025 17,900 0.4 (2.29%) 4,300 76.67 0 0 17,500 19,200 15,800
03/10/2025 17,500 0.5 (2.94%) 900 15.75 0 0 17,000 18,700 15,300
02/10/2025 17,000 -1.2 (-6.59%) 16,800 297.07 0 0 18,200 20,000 16,400

Dữ liệu lịch sử - BSC

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