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
21/01/2026 17,600 0.2 (1.15%) 100 1.76 0 0 17,400 20,000 14,800
20/01/2026 17,600 -1 (-5.38%) 801 14.36 0 0 18,600 21,300 15,900
19/01/2026 19,000 0.5 (2.7%) 402 7.49 0 0 18,500 21,200 15,800
16/01/2026 18,500 0 (0%) 800 14.79 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 410 7.59 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 310 5.74 0 0 18,500 21,200 15,800
13/01/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
12/01/2026 18,500 0 (0%) 501 9.27 0 0 18,500 21,200 15,800
09/01/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
08/01/2026 18,500 0 (0%) 309 5.71 0 0 18,500 21,200 15,800
07/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
06/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
05/01/2026 18,500 0 (0%) 301 5.57 0 0 18,500 21,200 15,800
31/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/12/2025 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
26/12/2025 18,500 -1.4 (-7.04%) 1,000 18.5 0 0 19,900 22,800 17,000
25/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
23/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
22/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
18/12/2025 20,000 2.5 (14.29%) 4,700 93.73 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/12/2025 17,500 0 (0%) 3,409 59.66 0 0 17,500 20,100 14,900
08/12/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 20,700 15,300
05/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/12/2025 18,000 0 (0%) 0 0 1,470 24.99 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/11/2025 18,000 -1.9 (-9.55%) 100 1.8 0 0 19,900 22,800 17,000
27/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
26/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
25/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/11/2025 19,900 1.4 (7.57%) 100 1.99 0 0 18,500 21,200 15,800
21/11/2025 18,500 -0.8 (-4.15%) 100 1.85 0 0 19,300 22,100 16,500
20/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/11/2025 19,700 2.5 (14.53%) 208 4. 0 0 17,200 19,700 14,700
17/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
14/11/2025 17,200 0 (0%) 3 0.05 0 0 17,200 19,700 14,700
13/11/2025 17,200 -0.8 (-4.44%) 1,700 29.24 0 0 18,000 20,700 15,300
12/11/2025 18,000 -0.2 (-1.1%) 300 5.4 0 0 18,200 20,900 15,500
11/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
07/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
06/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/11/2025 18,200 0 (0%) 100 1.82 0 0 18,200 20,900 15,500
04/11/2025 18,200 0 (0%) 6 0.1 0 0 18,200 20,900 15,500
03/11/2025 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
31/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
30/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
29/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/10/2025 18,200 0 (0%) 300 5.46 0 0 18,200 20,900 15,500
23/10/2025 18,000 -0.5 (-2.7%) 1,100 20 0 0 18,500 21,200 15,800
22/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/10/2025 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
17/10/2025 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
16/10/2025 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
15/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/10/2025 18,500 0 (0%) 500 9.25 0 0 18,500 21,200 15,800
10/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/10/2025 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
07/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/09/2025 18,600 0.1 (0.54%) 800 14.82 0 0 18,500 21,200 15,800
29/09/2025 18,500 0.5 (2.78%) 200 3.7 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/09/2025 18,500 0 (0%) 3,100 55.95 0 0 18,500 21,200 15,800
23/09/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/09/2025 18,500 -0.2 (-1.07%) 300 5.55 0 0 18,700 21,500 15,900
19/09/2025 18,500 1.2 (6.94%) 1,400 26.24 0 0 17,300 19,800 14,800
18/09/2025 17,300 0 (0%) 100 1.73 0 0 17,300 19,800 14,800
17/09/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
16/09/2025 17,300 0.2 (1.17%) 100 1.73 0 0 17,100 19,600 14,600
15/09/2025 17,100 0 (0%) 1,300 22.26 0 0 17,100 19,600 14,600
12/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/09/2025 17,100 0 (0%) 1,400 24 0 0 17,100 19,600 14,600
10/09/2025 17,200 0 (0%) 2,200 37.68 0 0 17,200 19,700 14,700
09/09/2025 17,200 0 (0%) 900 15.48 0 0 17,200 19,700 14,700
08/09/2025 17,200 0 (0%) 3 0.05 0 0 17,200 19,700 14,700
05/09/2025 17,200 0.1 (0.58%) 301 5.18 0 0 17,100 19,600 14,600
04/09/2025 17,000 -0.1 (-0.58%) 600 10.28 0 0 17,100 19,600 14,600
03/09/2025 17,100 -0.1 (-0.58%) 600 10.28 0 0 17,200 19,700 14,700
29/08/2025 17,200 0.1 (0.58%) 200 3.44 0 0 17,100 19,600 14,600
28/08/2025 17,300 -0.4 (-2.26%) 3,200 54.76 0 0 17,700 20,300 15,100
27/08/2025 17,700 0 (0%) 5 0.08 0 0 17,700 20,300 15,100
26/08/2025 17,500 -0.1 (-0.57%) 1,000 17.65 0 0 17,600 20,200 15,000
25/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
19/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/08/2025 17,600 -0.5 (-2.76%) 102 1.8 0 0 18,100 20,800 15,400
15/08/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/08/2025 17,900 0.3 (1.7%) 500 9.05 0 0 17,600 20,200 15,000
13/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/08/2025 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
08/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/08/2025 17,600 0 (0%) 1,600 28.11 0 0 17,600 20,200 15,000
06/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
31/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
30/07/2025 17,600 0.1 (0.57%) 400 7.04 0 0 17,500 20,100 14,900
29/07/2025 17,500 0.5 (2.94%) 601 10.52 0 0 17,000 19,500 14,500
28/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/07/2025 16,900 -0.6 (-3.43%) 1,700 28.89 0 0 17,500 20,100 14,900
24/07/2025 17,400 -0.1 (-0.57%) 400 7 0 0 17,500 20,100 14,900
23/07/2025 17,500 0 (0%) 20 0.33 0 0 17,500 20,100 14,900
22/07/2025 17,500 -0.1 (-0.57%) 100 1.75 0 0 17,600 20,200 15,000
21/07/2025 17,600 0.4 (2.33%) 700 12.3 0 0 17,200 19,700 14,700

Dữ liệu lịch sử - BSC

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