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
10/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
09/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
06/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
05/03/2026 26,000 0 (0%) 3,800 98.8 0 0 26,000 27,800 24,200
04/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
03/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
02/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
27/02/2026 26,000 0.15 (0.58%) 3,100 83.8 0 0 25,850 27,650 24,050
26/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
25/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
24/02/2026 25,850 -0.05 (-0.19%) 100 2.59 0 0 25,900 27,700 24,100
23/02/2026 25,900 -0.05 (-0.19%) 100 2.59 0 0 25,950 27,750 24,150
16/02/2026 25,950 0 (0%) 0 0 0 0 25,950 0 0
13/02/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
12/02/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
11/02/2026 25,950 0.1 (0.39%) 100 2.6 0 0 25,850 27,650 24,050
10/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
09/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
06/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
05/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
04/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
03/02/2026 25,850 -0.15 (-0.58%) 1,100 27.39 0 0 26,000 27,800 24,200
02/02/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
30/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
29/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
28/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
27/01/2026 26,000 0.05 (0.19%) 1,000 26 0 0 25,950 27,750 24,150
26/01/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
23/01/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
22/01/2026 25,950 0.5 (1.96%) 100 2.6 0 0 25,450 27,200 23,700
21/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
20/01/2026 25,450 0 (0%) 2,100 53.45 0 0 25,450 27,200 23,700
19/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
16/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
15/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
14/01/2026 25,450 -0.5 (-1.93%) 2,300 55.68 0 0 25,950 27,750 24,150
13/01/2026 25,950 0.1 (0.39%) 100 2.6 0 0 25,850 27,650 24,050
12/01/2026 25,850 0.4 (1.57%) 100 2.59 0 0 25,450 27,200 23,700
09/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
08/01/2026 25,450 0.45 (1.8%) 200 5.09 0 0 25,000 26,750 23,250
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
29/12/2025 25,000 0.05 (0.2%) 2,100 50.5 0 0 24,950 26,650 23,250
26/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
25/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
24/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
23/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
22/12/2025 24,950 0.55 (2.25%) 100 2.5 0 0 24,400 26,100 22,700
19/12/2025 24,400 0.2 (0.83%) 1,100 26.44 0 0 24,200 25,850 22,550
18/12/2025 24,200 -0.8 (-3.2%) 200 4.96 0 0 25,000 26,750 23,250
17/12/2025 25,000 1 (4.17%) 100 2.5 0 0 24,000 25,650 22,350
16/12/2025 24,000 -1.5 (-5.88%) 600 14.4 0 0 25,500 27,250 23,750
15/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
12/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
11/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
10/12/2025 25,500 1.15 (4.72%) 100 2.55 0 0 24,350 26,050 22,650
09/12/2025 24,350 -1.05 (-4.13%) 600 14.44 0 0 25,400 27,150 23,650
08/12/2025 25,400 -0.05 (-0.2%) 100 2.54 0 0 25,450 27,200 23,700
05/12/2025 25,450 0.5 (2.%) 900 21.89 0 0 24,950 26,650 23,250
04/12/2025 24,950 0 (0%) 1,600 38.87 0 0 24,950 26,650 23,250
03/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
02/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
01/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
28/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
27/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
26/11/2025 24,950 -0.55 (-2.16%) 2,000 48.1 0 0 25,500 27,250 23,750
25/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
24/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
21/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
20/11/2025 25,500 0.15 (0.59%) 9,400 224.27 0 0 25,350 27,100 23,600
19/11/2025 25,350 0.35 (1.4%) 300 7.54 0 0 25,000 26,750 23,250
18/11/2025 25,000 0.15 (0.6%) 100 2.5 0 0 24,850 26,550 23,150
17/11/2025 24,850 0.95 (3.97%) 300 7.48 0 0 23,900 25,550 22,250
14/11/2025 23,900 0.4 (1.7%) 400 9.45 0 0 23,500 25,100 21,900
13/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
12/11/2025 23,500 1.5 (6.82%) 3,700 86.75 0 0 22,000 23,500 20,500
11/11/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/11/2025 22,000 -0.5 (-2.22%) 1,900 40.91 0 0 22,500 24,050 20,950
07/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
06/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
05/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
04/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
03/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
31/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
30/10/2025 22,500 -0.6 (-2.6%) 200 4.51 0 0 23,100 24,700 21,500
29/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
28/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
27/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
24/10/2025 23,100 0 (0%) 500 11.55 0 0 23,100 24,700 21,500
23/10/2025 23,100 0.1 (0.43%) 100 2.31 0 0 23,000 24,600 21,400
22/10/2025 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
21/10/2025 23,000 0.7 (3.14%) 100 2.3 0 0 22,300 23,850 20,750
20/10/2025 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
17/10/2025 22,300 -1.5 (-6.3%) 500 11.15 0 0 23,800 25,450 22,150
16/10/2025 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/10/2025 23,800 1.3 (5.78%) 100 2.38 0 0 22,500 24,050 20,950
14/10/2025 22,500 -1.5 (-6.25%) 1,200 27 0 0 24,000 25,650 22,350
13/10/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
10/10/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
09/10/2025 24,000 1.35 (5.96%) 200 4.8 0 0 22,650 24,200 21,100
08/10/2025 22,650 1.45 (6.84%) 100 2.27 0 0 21,200 22,650 19,750
07/10/2025 21,200 -1.3 (-5.78%) 300 6.32 0 0 22,500 24,050 20,950
06/10/2025 22,500 0 (0%) 300 6.75 0 0 22,500 24,050 20,950
03/10/2025 22,500 -0.4 (-1.75%) 5,800 130.53 0 0 22,900 24,500 21,300
02/10/2025 22,900 0.55 (2.46%) 100 2.29 0 0 22,350 23,900 20,800
01/10/2025 22,350 -1.5 (-6.29%) 700 15.57 0 0 23,850 25,500 22,200
30/09/2025 23,850 0 (0%) 0 0 0 0 23,850 25,500 22,200
29/09/2025 23,850 -0.05 (-0.21%) 1,800 40.42 0 0 23,900 25,550 22,250
26/09/2025 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
25/09/2025 23,900 -0.15 (-0.62%) 4,500 101.68 0 0 24,050 25,700 22,400
24/09/2025 24,050 1.5 (6.65%) 1,100 24.96 0 0 22,550 24,100 21,000
23/09/2025 22,550 -1.65 (-6.82%) 6,900 155.61 0 0 24,200 25,850 22,550
22/09/2025 24,200 -1.8 (-6.92%) 2,900 70.41 0 0 26,000 27,800 24,200
19/09/2025 26,000 -0.5 (-1.89%) 10,100 250. 0 0 26,500 28,350 24,650
18/09/2025 26,500 -0.9 (-3.28%) 14,300 378.03 0 0 27,400 29,300 25,500
17/09/2025 27,400 1.75 (6.82%) 4,000 109.6 0 0 25,650 27,400 23,900
16/09/2025 25,650 1.65 (6.88%) 36,200 927.89 0 0 24,000 25,650 22,350
15/09/2025 24,000 0.6 (2.56%) 100 2.4 0 0 23,400 25,000 21,800
12/09/2025 23,400 1.3 (5.88%) 100 2.34 0 0 22,100 23,600 20,600
11/09/2025 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
10/09/2025 22,100 1.4 (6.76%) 100 2.21 0 0 20,700 22,100 19,300

Dữ liệu lịch sử - BSC

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