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
01/04/2026 22,900 0 (0%) 100 2.29 0 0 22,900 26,300 19,500
31/03/2026 22,900 0 (0%) 100 2.29 0 0 22,900 26,300 19,500
30/03/2026 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
27/03/2026 22,900 0.2 (0.88%) 2,100 48.09 0 0 22,700 26,100 19,300
26/03/2026 22,700 1.5 (7.08%) 1,200 27.19 0 0 21,200 24,300 18,100
25/03/2026 21,200 -0.3 (-1.4%) 1,500 31.83 0 0 21,500 24,700 18,300
24/03/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/03/2026 21,500 0.9 (4.37%) 500 10.75 0 0 20,600 23,600 17,600
20/03/2026 20,500 -0.6 (-2.84%) 500 10.31 10,000 180 21,100 24,200 18,000
19/03/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
18/03/2026 21,500 0.9 (4.37%) 7,800 164.8 0 0 20,600 23,600 17,600
17/03/2026 21,000 0.3 (1.45%) 18,400 378.91 0 0 20,700 23,800 17,600
16/03/2026 21,000 0.3 (1.45%) 17,100 354.59 0 0 20,700 23,800 17,600
13/03/2026 21,000 -1.2 (-5.41%) 4,100 84.92 0 0 22,200 25,500 18,900
12/03/2026 22,200 0 (0%) 100 2.22 0 0 22,200 25,500 18,900
11/03/2026 22,400 0.7 (3.23%) 200 4.44 0 0 21,700 24,900 18,500
10/03/2026 22,000 1.5 (7.32%) 1,400 30.44 0 0 20,500 23,500 17,500
09/03/2026 21,800 -2.2 (-9.17%) 10,400 213.09 0 0 24,000 27,600 20,400
06/03/2026 24,000 2.6 (12.15%) 100 2.4 0 0 21,400 24,600 18,200
05/03/2026 21,000 0 (0%) 6,900 147.97 0 0 21,000 24,100 17,900
04/03/2026 21,000 -3 (-12.5%) 600 12.6 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 2 (9.09%) 200 4.8 0 0 22,000 25,300 18,700
27/02/2026 22,000 -0.8 (-3.51%) 400 8.8 0 0 22,800 26,200 19,400
26/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
25/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
24/02/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
23/02/2026 22,800 -1.4 (-5.79%) 100 2.28 0 0 24,200 27,800 20,600
13/02/2026 22,800 0 (0%) 3,100 74.99 0 0 22,800 26,200 19,400
12/02/2026 24,400 2.4 (10.91%) 300 6.84 0 0 22,000 25,300 18,700
11/02/2026 22,000 0 (0%) 200 4.4 0 0 22,000 25,300 18,700
10/02/2026 22,000 0 (0%) 700 15.4 0 0 22,000 25,300 18,700
09/02/2026 22,000 -0.1 (-0.45%) 100 2.2 0 0 22,100 25,400 18,800
06/02/2026 21,700 -0.8 (-3.56%) 200 4.42 0 0 22,500 25,800 19,200
05/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/02/2026 23,000 1.5 (6.98%) 301 6.77 0 0 21,500 24,700 18,300
03/02/2026 21,500 0.5 (2.38%) 300 6.45 0 0 21,000 24,100 17,900
02/02/2026 21,000 0.3 (1.45%) 1,100 23.1 0 0 20,700 23,800 17,600
30/01/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/01/2026 20,200 -2.8 (-12.17%) 1,200 24.89 0 0 23,000 26,400 19,600
28/01/2026 23,000 0 (0%) 110 2.51 0 0 23,000 26,400 19,600
27/01/2026 23,000 2.6 (12.75%) 100 2.3 14,800 257.52 20,400 23,400 17,400
26/01/2026 20,400 0.1 (0.49%) 100 2.04 0 0 20,300 23,300 17,300
23/01/2026 20,000 -2.1 (-9.5%) 6,800 138.02 0 0 22,100 25,400 18,800
22/01/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/01/2026 23,600 3 (14.56%) 900 19.91 0 0 20,600 23,600 17,600
20/01/2026 20,600 0 (0%) 0 0 6,300 110.88 20,600 23,600 17,600
19/01/2026 20,600 -1.7 (-7.62%) 317 6.62 0 0 22,300 25,600 19,000
16/01/2026 22,300 0 (0%) 0 0 5,700 108.3 22,300 25,600 19,000
15/01/2026 22,200 -3.9 (-14.94%) 700 15.6 0 0 26,100 30,000 22,200
14/01/2026 26,100 3.3 (14.47%) 100 2.61 0 0 22,800 26,200 19,400
13/01/2026 22,500 -2.8 (-11.07%) 3,400 77.62 0 0 25,300 29,000 21,600
12/01/2026 27,000 3.5 (14.89%) 300 7.6 0 0 23,500 27,000 20,000
09/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/01/2026 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
06/01/2026 24,000 2.8 (13.21%) 1,200 28.24 6,100 110.41 21,200 24,300 18,100
05/01/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
31/12/2025 21,200 0.6 (2.91%) 600 12.7 0 0 20,600 23,600 17,600
30/12/2025 20,600 0.9 (4.57%) 9,200 189.92 0 0 19,700 22,600 16,800
29/12/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/12/2025 19,700 -0.9 (-4.37%) 10,800 213.18 0 0 20,600 23,600 17,600
25/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
24/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
23/12/2025 20,600 -0.4 (-1.9%) 300 6.18 0 0 21,000 24,100 17,900
22/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/12/2025 21,000 1 (5%) 200 4.2 0 0 20,000 23,000 17,000
18/12/2025 20,000 -0.5 (-2.44%) 100 2 17,900 313.25 20,500 23,500 17,500
17/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/12/2025 20,500 -0.4 (-1.91%) 12,300 251.57 0 0 20,900 24,000 17,800
15/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
12/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
11/12/2025 20,900 0 (0%) 400 8.36 0 0 20,900 24,000 17,800
10/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
09/12/2025 20,900 1.7 (8.85%) 6,500 135.85 0 0 19,200 22,000 16,400
08/12/2025 19,200 0 (0%) 6 0.11 0 0 19,200 22,000 16,400
05/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
04/12/2025 19,200 0 (0%) 3 0.06 0 0 19,200 22,000 16,400
03/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
02/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
01/12/2025 19,200 0.1 (0.52%) 3,000 57.6 0 0 19,100 21,900 16,300
28/11/2025 19,100 -2.9 (-13.18%) 100 1.91 0 0 22,000 25,300 18,700
27/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/11/2025 22,000 2 (10%) 500 11 0 0 20,000 23,000 17,000
24/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/11/2025 20,000 0.1 (0.5%) 1,100 21.99 0 0 19,900 22,800 17,000
20/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/11/2025 19,900 0.1 (0.51%) 500 9.95 0 0 19,800 22,700 16,900
18/11/2025 19,800 -0.9 (-4.35%) 200 3.96 0 0 20,700 23,800 17,600
17/11/2025 20,700 -0.1 (-0.48%) 100 2.07 0 0 20,800 23,900 17,700
14/11/2025 19,800 0.1 (0.51%) 6,400 133.09 0 0 19,700 22,600 16,800
13/11/2025 22,900 2.5 (12.25%) 600 11.81 0 0 20,400 23,400 17,400
12/11/2025 20,400 0 (0%) 100 2.04 0 0 20,400 23,400 17,400
11/11/2025 21,900 -1.7 (-7.2%) 1,302 26.59 0 0 23,600 27,100 20,100
10/11/2025 23,000 -4 (-14.81%) 1,806 42.72 0 0 27,000 31,000 23,000
07/11/2025 27,000 3.1 (12.97%) 102 2.75 0 0 23,900 27,400 20,400
06/11/2025 23,900 0 (0%) 1 0.02 0 0 23,900 27,400 20,400
05/11/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900
04/11/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
03/11/2025 21,000 2.1 (11.11%) 100 2.1 11,800 189.98 18,900 21,700 16,100
31/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
30/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
29/10/2025 18,900 -2.8 (-12.9%) 7,200 136 0 0 21,700 24,900 18,500
28/10/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
27/10/2025 21,700 2.7 (14.21%) 100 2.17 0 0 19,000 21,800 16,200
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/10/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
21/10/2025 19,000 0.4 (2.15%) 100 1.9 0 0 18,600 21,300 15,900
20/10/2025 18,600 -2.9 (-13.49%) 1,500 27.85 0 0 21,500 24,700 18,300
17/10/2025 21,500 2.7 (14.36%) 100 2.15 0 0 18,800 21,600 16,000
16/10/2025 18,200 -0.7 (-3.7%) 200 3.75 0 0 18,900 21,700 16,100
15/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
14/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
13/10/2025 18,900 0.2 (1.07%) 1,000 18.9 0 0 18,700 21,500 15,900
10/10/2025 18,700 -0.1 (-0.53%) 100 1.87 0 0 18,800 21,600 16,000
09/10/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
08/10/2025 18,800 0.4 (2.17%) 100 1.88 0 0 18,400 21,100 15,700
07/10/2025 18,400 0.4 (2.22%) 600 11.04 0 0 18,000 20,700 15,300
06/10/2025 18,000 0 (0%) 2,900 52.26 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 -0.2 (-1.1%) 100 1.8 0 0 18,200 20,900 15,500
01/10/2025 18,000 -0.2 (-1.1%) 9,800 177.89 0 0 18,200 20,900 15,500

Dữ liệu lịch sử - BSC

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