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
24/03/2026 16,700 0.1 (0.6%) 400 6.68 0 0 16,600 19,000 14,200
23/03/2026 16,500 -0.5 (-2.94%) 700 11.62 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/03/2026 16,800 0.1 (0.6%) 1,100 18.68 0 0 16,700 19,200 14,200
18/03/2026 16,700 -0.3 (-1.76%) 300 5.01 0 0 17,000 19,500 14,500
17/03/2026 16,800 -0.2 (-1.18%) 1,200 20.38 0 0 17,000 19,500 14,500
16/03/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 300 5.1 2,415 36.23 17,000 19,500 14,500
11/03/2026 17,000 0.1 (0.59%) 200 3.39 0 0 16,900 19,400 14,400
10/03/2026 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
09/03/2026 16,700 -0.3 (-1.76%) 900 15.21 5,250 76.13 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 402 6.83 6,355 94.22 17,000 19,500 14,500
03/03/2026 17,300 0 (0%) 1,900 32.39 3,150 46.62 17,300 19,800 14,800
02/03/2026 17,300 0 (0%) 0 0 2,205 32.63 17,300 19,800 14,800
27/02/2026 17,000 -0.5 (-2.86%) 400 6.9 0 0 17,500 20,100 14,900
26/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
25/02/2026 17,500 0.5 (2.94%) 302 5.29 0 0 17,000 19,500 14,500
24/02/2026 17,000 -0.5 (-2.86%) 500 8.5 2,000 30 17,500 20,100 14,900
23/02/2026 17,500 0 (0%) 400 7 0 0 17,500 20,100 14,900
13/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
12/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
11/02/2026 17,500 0 (0%) 400 7 0 0 17,500 20,100 14,900
10/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
09/02/2026 17,500 0 (0%) 300 5.25 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 201 3.52 0 0 17,500 20,100 14,900
04/02/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
03/02/2026 17,500 -0.1 (-0.57%) 1,200 21.01 0 0 17,600 20,200 15,000
02/02/2026 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
30/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
29/01/2026 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 400 7.03 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 201 3.54 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 403 7.09 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 501 8.82 0 0 17,600 20,200 15,000
22/01/2026 17,600 0 (0%) 1,500 26.4 0 0 17,600 20,200 15,000
21/01/2026 17,600 0.2 (1.15%) 101 1.78 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

Dữ liệu lịch sử - BSC

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