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
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 -1 (-4.35%) 10,900 239.9 0 0 23,000 25,300 20,700
26/03/2026 23,000 1.8 (8.49%) 20,000 460 0 0 21,200 23,300 19,100
25/03/2026 21,200 -2.3 (-9.79%) 1,300 27.83 0 0 23,500 25,800 21,200
24/03/2026 23,500 -2.5 (-9.62%) 1,400 33.6 0 0 26,000 28,600 23,400
23/03/2026 26,000 -0.5 (-1.89%) 500 13.01 0 0 26,500 29,100 23,900
20/03/2026 26,500 0 (0%) 3 0.08 0 0 26,500 29,100 23,900
19/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
18/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
10/03/2026 26,500 2 (8.16%) 100 2.65 0 0 24,500 26,900 22,100
09/03/2026 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
06/03/2026 24,500 2.2 (9.87%) 200 4.9 0 0 22,300 24,500 20,100
05/03/2026 22,300 1.8 (8.78%) 115 2.57 0 0 20,500 22,500 18,500
04/03/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
03/03/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
02/03/2026 20,500 0 (0%) 100 2.05 0 0 20,500 22,500 18,500
27/02/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
26/02/2026 20,500 0 (0%) 1 0.02 0 0 20,500 22,500 18,500
25/02/2026 20,500 1.6 (8.47%) 154 3.02 0 0 18,900 20,700 17,100
24/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
23/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
13/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
12/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
11/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
10/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
09/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
06/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
04/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
03/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
02/02/2026 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
30/01/2026 18,900 -0.1 (-0.53%) 900 17.01 0 0 19,000 20,900 17,100
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/01/2026 19,000 -2 (-9.52%) 4,200 88 0 0 21,000 23,100 18,900
22/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
21/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
20/01/2026 21,000 1 (5%) 1,220 24.47 0 0 20,000 22,000 18,000
19/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
16/01/2026 20,000 0 (0%) 101 2.02 0 0 20,000 22,000 18,000
15/01/2026 20,000 0 (0%) 5 0.11 0 0 20,000 22,000 18,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
12/01/2026 20,000 0 (0%) 1,500 30 0 0 20,000 22,000 18,000
09/01/2026 20,000 0.2 (1.01%) 111 2.22 0 0 19,800 21,700 17,900
08/01/2026 19,800 -2.2 (-10%) 300 5.94 0 0 22,000 24,200 19,800
07/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
06/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/12/2025 22,000 0 (0%) 2,000 44.14 0 0 22,000 24,200 19,800
30/12/2025 22,000 0 (0%) 722 15.66 0 0 22,000 24,200 19,800
29/12/2025 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
26/12/2025 22,000 0.6 (2.8%) 1,053 23.09 0 0 21,400 23,500 19,300
25/12/2025 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
24/12/2025 21,400 0.1 (0.47%) 1,000 21.4 0 0 21,300 23,400 19,200
23/12/2025 21,300 0.7 (3.4%) 7,606 159.73 0 0 20,600 22,600 18,600
22/12/2025 20,600 0 (0%) 0 0 104,900 2,307.8 20,600 22,600 18,600
19/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
18/12/2025 20,600 0 (0%) 1,300 26.78 0 0 20,600 22,600 18,600
17/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
16/12/2025 20,600 0 (0%) 100 2.06 0 0 20,600 22,600 18,600
15/12/2025 20,600 0 (0%) 174 3.44 0 0 20,600 22,600 18,600
12/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
11/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
10/12/2025 20,600 0 (0%) 1 0.02 0 0 20,600 22,600 18,600
09/12/2025 20,600 0 (0%) 2 0.04 0 0 20,600 22,600 18,600
08/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
05/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
04/12/2025 20,600 1.7 (8.99%) 100 2.06 0 0 18,900 20,700 17,100
03/12/2025 18,900 -2.1 (-10%) 134 2.53 0 0 21,000 23,100 18,900
02/12/2025 21,000 1.6 (8.25%) 100 2.1 0 0 19,400 21,300 17,500
01/12/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
28/11/2025 19,400 -2.1 (-9.77%) 500 9.7 0 0 21,500 23,600 19,400
27/11/2025 21,500 0 (0%) 3 0.06 0 0 21,500 23,600 19,400
26/11/2025 21,500 0 (0%) 4 0.08 0 0 21,500 23,600 19,400
25/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
24/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
21/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
20/11/2025 21,500 0.5 (2.38%) 100 2.15 0 0 21,000 23,100 18,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
18/11/2025 21,000 1 (5%) 103 2.15 0 0 20,000 22,000 18,000
17/11/2025 20,000 -1.5 (-6.98%) 101 2.02 0 0 21,500 23,600 19,400
14/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
13/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
12/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
11/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
10/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
07/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
06/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
05/11/2025 21,500 0 (0%) 2 0.04 0 0 21,500 23,600 19,400
04/11/2025 21,500 0 (0%) 39 0.76 0 0 21,500 23,600 19,400
03/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
31/10/2025 21,500 0 (0%) 1 0.02 0 0 21,500 23,600 19,400
30/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
29/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
28/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
27/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
24/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
23/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
22/10/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
21/10/2025 21,500 1.9 (9.69%) 100 2.15 0 0 19,600 21,500 17,700
20/10/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
17/10/2025 19,600 0 (0%) 4 0.07 0 0 19,600 21,500 17,700
16/10/2025 19,600 -0.1 (-0.51%) 500 9.8 0 0 19,700 21,600 17,800
15/10/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
14/10/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/10/2025 19,700 -0.2 (-1.01%) 100 1.97 0 0 19,900 21,800 18,000
10/10/2025 19,900 0 (0%) 500 9.95 0 0 19,900 21,800 18,000
09/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
08/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
07/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
06/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
03/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
02/10/2025 19,900 1.8 (9.94%) 100 1.99 0 0 18,100 19,900 16,300
01/10/2025 18,100 0 (0%) 350 6.52 0 0 18,100 19,900 16,300
30/09/2025 18,100 -1.8 (-9.05%) 100 1.81 0 0 19,900 21,800 18,000

Dữ liệu lịch sử - BSC

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