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
19/03/2026 27,500 0 (0%) 0 0 0 0 27,500 0 0
18/03/2026 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
17/03/2026 27,500 3.5 (14.58%) 100 2.75 0 0 24,000 27,600 20,400
16/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/03/2026 24,000 -3.9 (-13.98%) 100 2.4 0 0 27,900 32,000 23,800
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
10/03/2026 27,900 3.5 (14.34%) 100 2.79 20,000 416 24,400 28,000 20,800
09/03/2026 24,400 -4.1 (-14.39%) 2,000 48.86 0 0 28,500 32,700 24,300
06/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
05/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/03/2026 28,500 0 (0%) 100 2.85 20,000 486 28,500 32,700 24,300
03/03/2026 28,500 3.5 (14.%) 101 2.88 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 209 5.24 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/02/2026 25,000 -4.4 (-14.97%) 300 7.5 0 0 29,400 33,800 25,000
24/02/2026 29,400 -5.1 (-14.78%) 3,409 100.27 0 0 34,500 39,600 29,400
23/02/2026 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
13/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/02/2026 30,000 -0.9 (-2.91%) 100 3 0 0 30,900 35,500 26,300
06/02/2026 30,900 0 (0%) 7 0.22 0 0 30,900 35,500 26,300
05/02/2026 30,900 0 (0%) 3 0.09 0 0 30,900 35,500 26,300
04/02/2026 30,900 0 (0%) 3 0.09 0 0 30,900 35,500 26,300
03/02/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
02/02/2026 30,900 3.8 (14.02%) 103 3.18 0 0 27,100 31,100 23,100
30/01/2026 29,900 -0.9 (-2.92%) 704 19.05 0 0 30,800 35,400 26,200
29/01/2026 30,800 0 (0%) 19 0.5 0 0 30,800 35,400 26,200
28/01/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/01/2026 30,800 2.7 (9.61%) 100 3.08 0 0 28,100 32,300 23,900
26/01/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
23/01/2026 28,000 -2.9 (-9.39%) 300 8.42 0 0 30,900 35,500 26,300
22/01/2026 30,900 3.7 (13.6%) 200 6.18 0 0 27,200 31,200 23,200
21/01/2026 29,600 0 (0%) 1,200 32.69 0 0 29,600 34,000 25,200
20/01/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
19/01/2026 29,600 0.1 (0.34%) 2,000 59.2 0 0 29,500 33,900 25,100
16/01/2026 29,500 3.8 (14.79%) 708 20.89 0 0 25,700 29,500 21,900
15/01/2026 25,700 -4.5 (-14.9%) 100 2.57 0 0 30,200 34,700 25,700
14/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
13/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
12/01/2026 30,200 -5.3 (-14.93%) 16,344 494.41 0 0 35,500 40,800 30,200
09/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
08/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
07/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
06/01/2026 35,500 0 (0%) 1 0.03 0 0 35,500 40,800 30,200
05/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
31/12/2025 35,500 0 (0%) 31 1. 0 0 35,500 40,800 30,200
30/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
25/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
24/12/2025 35,500 0 (0%) 13 0.51 0 0 35,500 40,800 30,200
23/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 40,800 30,200
19/12/2025 35,500 0 (0%) 3 0.1 0 0 35,500 40,800 30,200
18/12/2025 35,500 0 (0%) 1 0.04 0 0 35,500 40,800 30,200
17/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
16/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
11/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
10/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
08/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/12/2025 35,500 0 (0%) 500 17.75 0 0 35,500 40,800 30,200
04/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
03/12/2025 35,500 0 (0%) 3 0.1 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 4 0.14 0 0 35,500 40,800 30,200
01/12/2025 35,500 0 (0%) 203 7.2 0 0 35,500 40,800 30,200
28/11/2025 35,500 -0.1 (-0.28%) 500 17.75 0 0 35,600 40,900 30,300
27/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
26/11/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
25/11/2025 35,600 2.4 (7.23%) 103 3.66 0 0 33,200 38,100 28,300
24/11/2025 33,200 0 (0%) 3 0.1 0 0 33,200 38,100 28,300
21/11/2025 33,200 0 (0%) 6 0.2 0 0 33,200 38,100 28,300
20/11/2025 33,200 0.2 (0.61%) 100 3.32 0 0 33,000 37,900 28,100
19/11/2025 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
18/11/2025 33,000 0.1 (0.3%) 400 13.19 0 0 32,900 37,800 28,000
17/11/2025 32,900 0 (0%) 34 1.12 0 0 32,900 37,800 28,000
14/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
13/11/2025 33,000 -1 (-2.94%) 500 16.46 0 0 34,000 39,100 28,900
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/11/2025 34,000 -1 (-2.86%) 200 6.8 0 0 35,000 40,200 29,800
07/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/11/2025 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
05/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
04/11/2025 35,000 0 (0%) 3 0.1 0 0 35,000 40,200 29,800
03/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
28/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/10/2025 35,000 0 (0%) 5 0.18 0 0 35,000 40,200 29,800
23/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
22/10/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
21/10/2025 35,000 -0.4 (-1.13%) 200 7 0 0 35,400 40,700 30,100
20/10/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
17/10/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
16/10/2025 35,400 0.3 (0.85%) 300 10.62 0 0 35,100 40,300 29,900
15/10/2025 35,400 0.4 (1.14%) 402 14.11 0 0 35,000 40,200 29,800
14/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/10/2025 35,000 0 (0%) 5 0.18 0 0 35,000 40,200 29,800
10/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/10/2025 35,000 0 (0%) 0 0 721,200 21,636 35,000 40,200 29,800
08/10/2025 35,000 -0.2 (-0.57%) 159 5.58 0 0 35,200 40,400 30,000
07/10/2025 35,200 0 (0%) 0 0 900,000 27,000 35,200 40,400 30,000
06/10/2025 35,200 0.2 (0.57%) 400 14.06 0 0 35,000 40,200 29,800
03/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
30/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
29/09/2025 35,000 0 (0%) 10 0.38 0 0 35,000 40,200 29,800
26/09/2025 35,000 0 (0%) 10 0.35 0 0 35,000 40,200 29,800
25/09/2025 35,000 -0.1 (-0.28%) 200 7 0 0 35,100 40,300 29,900
24/09/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
23/09/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
22/09/2025 35,100 0.1 (0.29%) 300 10.53 0 0 35,000 40,200 29,800
19/09/2025 35,000 1.8 (5.42%) 105 3.68 0 0 33,200 38,100 28,300

Dữ liệu lịch sử - BSC

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