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
11/05/2026 20,800 0 (0%) 200 4.16 0 0 20,800 23,900 17,700
08/05/2026 20,800 0.1 (0.48%) 100 2.08 0 0 20,700 23,800 17,600
07/05/2026 20,700 2.7 (15%) 1,226 25.38 0 0 18,000 20,700 15,300
06/05/2026 18,000 -3 (-14.29%) 505 9.09 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0.1 (0.48%) 1,000 21 0 0 20,900 24,000 17,800
23/04/2026 20,900 0 (0%) 201 4.2 0 0 20,900 24,000 17,800
22/04/2026 20,900 -0.1 (-0.48%) 2,700 56.46 0 0 21,000 24,100 17,900
21/04/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
20/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/04/2026 21,000 0 (0%) 10 0.23 0 0 21,000 24,100 17,900
16/04/2026 21,000 0.1 (0.48%) 700 14.7 0 0 20,900 24,000 17,800
15/04/2026 20,900 0 (0%) 900 18.81 0 0 20,900 24,000 17,800
14/04/2026 20,900 0 (0%) 3,515 73.49 0 0 20,900 24,000 17,800
13/04/2026 20,900 -0.2 (-0.95%) 600 12.54 0 0 21,100 24,200 18,000
10/04/2026 21,100 0 (0%) 2,500 52.75 0 0 21,100 24,200 18,000
09/04/2026 21,100 0 (0%) 1,038 21.86 0 0 21,100 24,200 18,000
08/04/2026 21,000 -0.4 (-1.87%) 1,337 28.3 0 0 21,400 24,600 18,200
07/04/2026 21,400 -0.4 (-1.83%) 12,201 261.1 0 0 21,800 25,000 18,600
06/04/2026 21,800 0 (0%) 13 0.25 0 0 21,800 25,000 18,600
03/04/2026 21,600 -1.1 (-4.85%) 2,991 65.22 0 0 22,700 26,100 19,300
02/04/2026 22,700 0 (0%) 500 11.35 0 0 22,700 26,100 19,300
01/04/2026 23,000 -1 (-4.17%) 1,585 36.02 0 0 24,000 27,600 20,400
31/03/2026 24,000 0 (0%) 401 9.62 0 0 24,000 27,600 20,400
30/03/2026 23,000 0.1 (0.44%) 203 4.87 0 0 22,900 26,300 19,500
27/03/2026 22,800 -0.2 (-0.87%) 402 9.21 0 0 23,000 26,400 19,600
26/03/2026 23,000 0.3 (1.32%) 100 2.3 0 0 22,700 26,100 19,300
25/03/2026 22,500 -0.5 (-2.17%) 400 9.09 0 0 23,000 26,400 19,600
24/03/2026 23,000 1 (4.55%) 400 9.2 0 0 22,000 25,300 18,700
23/03/2026 22,000 -3.1 (-12.35%) 2,115 46.58 0 0 25,100 28,800 21,400
20/03/2026 25,000 -0.3 (-1.19%) 204 5.12 0 0 25,300 29,000 21,600
19/03/2026 25,300 0 (0%) 17,301 437.69 0 0 25,300 29,000 21,600
18/03/2026 26,000 0.3 (1.17%) 603 15.26 0 0 25,700 29,500 21,900
17/03/2026 25,000 -1.3 (-4.94%) 306 7.88 0 0 26,300 30,200 22,400
16/03/2026 26,200 0.1 (0.38%) 2,200 57.77 0 0 26,100 30,000 22,200
13/03/2026 26,400 1.1 (4.35%) 412 10.76 0 0 25,300 29,000 21,600
12/03/2026 25,200 -1.5 (-5.62%) 1,410 35.71 0 0 26,700 30,700 22,700
11/03/2026 27,600 0.4 (1.47%) 1,116 29.81 0 0 27,200 31,200 23,200
10/03/2026 26,800 0.2 (0.75%) 4,910 133.57 0 0 26,600 30,500 22,700
09/03/2026 26,400 0 (0%) 4,380 116.47 0 0 26,400 30,300 22,500
06/03/2026 27,400 -1.5 (-5.19%) 4,800 126.76 0 0 28,900 33,200 24,600
05/03/2026 28,800 -2.5 (-7.99%) 15,058 434.69 0 0 31,300 35,900 26,700
04/03/2026 30,800 -5.4 (-14.92%) 9,215 287.94 0 0 36,200 41,600 30,800
03/03/2026 44,200 -4 (-8.3%) 24,937 1,153.39 0 0 48,200 55,400 41,000
02/03/2026 49,500 3.3 (7.14%) 33,311 1,604.45 0 0 46,200 53,100 39,300
27/02/2026 43,000 1.4 (3.37%) 33,527 1,550.13 0 0 41,600 47,800 35,400
26/02/2026 41,600 5.4 (14.92%) 42,501 1,768.04 0 0 36,200 41,600 30,800
25/02/2026 36,500 4.7 (14.78%) 19,817 717.16 0 0 31,800 36,500 27,100
24/02/2026 32,500 3.9 (13.64%) 12,100 384.33 0 0 28,600 32,800 24,400
23/02/2026 28,300 1.3 (4.81%) 6,014 171.93 0 0 27,000 31,000 23,000
13/02/2026 27,000 2 (8%) 8,400 227.18 0 0 25,000 28,700 21,300
12/02/2026 25,000 3.2 (14.68%) 36,402 910.05 0 0 21,800 25,000 18,600
11/02/2026 21,800 2.8 (14.74%) 100 2.18 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0.7 (3.83%) 201 3.82 0 0 18,300 21,000 15,600
05/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/02/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
02/02/2026 18,300 0.8 (4.57%) 200 3.66 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/01/2026 17,500 -0.9 (-4.89%) 201 3.52 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 11,200 206.08 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0.9 (5.14%) 100 1.84 0 0 17,500 20,100 14,900
21/01/2026 17,500 0.5 (2.94%) 200 3.5 0 0 17,000 19,500 14,500
20/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/01/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
12/01/2026 17,000 -1.8 (-9.57%) 100 1.7 0 0 18,800 21,600 16,000
09/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
08/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
07/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
06/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/01/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
31/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
30/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
29/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
26/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
25/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
24/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
23/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
22/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
18/12/2025 18,800 0 (0%) 100 1.88 0 0 18,800 21,600 16,000
17/12/2025 18,800 0 (0%) 1 0.02 0 0 18,800 21,600 16,000
16/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
15/12/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/12/2025 18,800 -0.1 (-0.53%) 100 1.88 0 0 18,900 21,700 16,100
11/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/12/2025 18,900 0 (0%) 400 7.56 0 0 18,900 21,700 16,100
09/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
05/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
01/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
28/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
25/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
24/11/2025 18,900 2.3 (13.86%) 100 1.89 0 0 16,600 19,000 14,200
21/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
17/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
12/11/2025 16,600 0 (0%) 1 0.01 0 0 16,600 19,000 14,200
11/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200

Dữ liệu lịch sử - BSC

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