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
20/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
19/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
18/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
17/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
16/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
13/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
12/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
11/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
10/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
09/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
06/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
05/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
04/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
03/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
27/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
26/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
25/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
24/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
23/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
13/02/2026 15,500 0 (0%) 0 0 0 0 15,500 0 0
12/02/2026 15,500 -0.2 (-1.27%) 300 4.65 0 0 15,700 18,000 13,400
11/02/2026 15,500 0 (0%) 300 4.71 0 0 15,500 17,800 13,200
10/02/2026 15,500 0 (0%) 2,100 32.55 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 514 7.97 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 600 9.3 0 0 15,500 17,800 13,200
04/02/2026 16,900 0.1 (0.6%) 400 6.19 0 0 16,800 19,300 14,300
03/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/02/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/01/2026 16,800 0 (0%) 410 6.89 0 0 16,800 19,300 14,300
28/01/2026 16,800 1.5 (9.8%) 6,115 102.58 0 0 15,300 17,500 13,100
27/01/2026 15,300 0 (0%) 300 4.59 0 0 15,300 17,500 13,100
26/01/2026 15,200 0 (0%) 1,500 22.93 0 0 15,200 17,400 13,000
23/01/2026 15,000 -1.8 (-10.71%) 3,800 57.74 0 0 16,800 19,300 14,300
22/01/2026 16,200 0 (0%) 10,225 171.69 0 0 16,200 18,600 13,800
21/01/2026 16,200 -2.8 (-14.74%) 8,301 134.69 0 0 19,000 21,800 16,200
20/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
19/01/2026 19,000 1.2 (6.74%) 100 1.9 0 0 17,800 20,400 15,200
16/01/2026 17,500 0.3 (1.74%) 2,410 42.79 0 0 17,200 19,700 14,700
15/01/2026 17,500 1.9 (12.18%) 700 12.03 0 0 15,600 17,900 13,300
14/01/2026 15,600 0.1 (0.65%) 410 6.4 0 0 15,500 17,800 13,200
13/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
12/01/2026 15,600 0.1 (0.65%) 1,800 27.91 0 0 15,500 17,800 13,200
09/01/2026 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 17,500 13,100
08/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/01/2026 14,500 -0.7 (-4.61%) 2,743 41.92 0 0 15,200 17,400 13,000
06/01/2026 15,200 0.5 (3.4%) 201 3.06 0 0 14,700 16,900 12,500
05/01/2026 14,400 -0.8 (-5.26%) 2,500 36.86 0 0 15,200 17,400 13,000
31/12/2025 15,200 0.2 (1.33%) 2,500 38.01 0 0 15,000 17,200 12,800
30/12/2025 15,200 -0.1 (-0.65%) 2,500 37.61 0 0 15,300 17,500 13,100
29/12/2025 15,600 0 (0%) 2,300 35.25 0 0 15,600 17,900 13,300
26/12/2025 15,000 -0.8 (-5.06%) 3,900 61 0 0 15,800 18,100 13,500
25/12/2025 17,400 0.3 (1.75%) 4,801 75.93 0 0 17,100 19,600 14,600
24/12/2025 16,500 -1.9 (-10.33%) 3,043 52.08 0 0 18,400 21,100 15,700
23/12/2025 18,400 0.4 (2.22%) 2,001 36.8 0 0 18,000 20,700 15,300
22/12/2025 18,300 -1.3 (-6.63%) 3,900 70.24 0 0 19,600 22,500 16,700
19/12/2025 19,600 0 (0%) 1,400 27.46 0 0 19,600 22,500 16,700
18/12/2025 19,600 -0.2 (-1.01%) 4,400 86.24 0 0 19,800 22,700 16,900
17/12/2025 19,700 0 (0%) 1,200 23.7 0 0 19,700 22,600 16,800
16/12/2025 19,700 -0.2 (-1.01%) 6,900 136.19 0 0 19,900 22,800 17,000
15/12/2025 19,700 0 (0%) 700 13.93 0 0 19,700 22,600 16,800
12/12/2025 19,900 -0.3 (-1.49%) 2,700 53.25 0 0 20,200 23,200 17,200
11/12/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
10/12/2025 20,000 -0.1 (-0.5%) 1,305 26.4 0 0 20,100 23,100 17,100
09/12/2025 20,300 -2.3 (-10.18%) 300 6.04 0 0 22,600 25,900 19,300
08/12/2025 23,000 1 (4.55%) 1,201 27.09 0 0 22,000 25,300 18,700
05/12/2025 22,000 0.6 (2.8%) 6,400 140.97 0 0 21,400 24,600 18,200
04/12/2025 22,000 1.8 (8.91%) 4,100 87.78 0 0 20,200 23,200 17,200
03/12/2025 21,000 0.4 (1.94%) 7,500 151.59 0 0 20,600 23,600 17,600
02/12/2025 20,000 -0.7 (-3.38%) 4,430 91.06 0 0 20,700 23,800 17,600
01/12/2025 20,900 0.9 (4.5%) 600 12.44 0 0 20,000 23,000 17,000
28/11/2025 19,600 -0.6 (-2.97%) 9,101 182.37 0 0 20,200 23,200 17,200
27/11/2025 21,100 1 (4.98%) 2,400 48.45 0 0 20,100 23,100 17,100
26/11/2025 20,400 0.5 (2.51%) 1,400 28.17 0 0 19,900 22,800 17,000
25/11/2025 19,800 0.1 (0.51%) 3,100 61.78 0 0 19,700 22,600 16,800
24/11/2025 19,800 -3.1 (-13.54%) 3,700 73.04 0 0 22,900 26,300 19,500
21/11/2025 22,900 0 (0%) 37 0.77 0 0 22,900 26,300 19,500
20/11/2025 22,900 1.8 (8.53%) 400 9.16 0 0 21,100 24,200 18,000
19/11/2025 21,000 0.1 (0.48%) 900 19.02 0 0 20,900 24,000 17,800
18/11/2025 20,900 0.2 (0.97%) 108 2.26 0 0 20,700 23,800 17,600
17/11/2025 21,200 0 (0%) 400 8.27 0 0 21,200 24,300 18,100
14/11/2025 21,200 0.2 (0.95%) 100 2.12 0 0 21,000 24,100 17,900
13/11/2025 21,000 0 (0%) 5 0.11 0 0 21,000 24,100 17,900
12/11/2025 21,000 1.3 (6.6%) 100 2.1 0 0 19,700 22,600 16,800
11/11/2025 20,000 0.3 (1.52%) 4,200 82.67 0 0 19,700 22,600 16,800
10/11/2025 21,900 2.2 (11.17%) 1,102 21.73 0 0 19,700 22,600 16,800
07/11/2025 19,500 -3 (-13.33%) 3,900 76.8 0 0 22,500 25,800 19,200
06/11/2025 22,500 1.3 (6.13%) 100 2.25 0 0 21,200 24,300 18,100
05/11/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
04/11/2025 21,300 1.2 (5.97%) 2,303 48.72 0 0 20,100 23,100 17,100
03/11/2025 19,500 -1.4 (-6.7%) 6,200 124.9 0 0 20,900 24,000 17,800
31/10/2025 21,600 -2.1 (-8.86%) 300 6.26 0 0 23,700 27,200 20,200
30/10/2025 23,700 -0.2 (-0.84%) 1,300 30.81 0 0 23,900 27,400 20,400
29/10/2025 23,700 1.1 (4.87%) 1,849 44.05 0 0 22,600 25,900 19,300
28/10/2025 22,500 -0.8 (-3.43%) 3,100 70.02 0 0 23,300 26,700 19,900
27/10/2025 23,100 -1.9 (-7.6%) 4,704 109.43 0 0 25,000 28,700 21,300
24/10/2025 25,900 0.9 (3.6%) 2,500 62.48 0 0 25,000 28,700 21,300
23/10/2025 25,100 -1.5 (-5.64%) 4,421 110.64 0 0 26,600 30,500 22,700
22/10/2025 27,800 0.9 (3.35%) 1,501 39.88 0 0 26,900 30,900 22,900
21/10/2025 26,000 -2.8 (-9.72%) 1,700 45.77 0 0 28,800 33,100 24,500
20/10/2025 28,800 1.2 (4.35%) 102 2.94 0 0 27,600 31,700 23,500
17/10/2025 28,900 0.7 (2.48%) 4,100 113.06 0 0 28,200 32,400 24,000
16/10/2025 28,000 -1.4 (-4.76%) 1,808 50.96 0 0 29,400 33,800 25,000
15/10/2025 29,400 0 (0%) 1,500 44.12 0 0 29,400 33,800 25,000
14/10/2025 29,600 1.5 (5.34%) 1,500 44.08 0 0 28,100 32,300 23,900
13/10/2025 29,800 -0.5 (-1.65%) 3,110 87.28 0 0 30,300 34,800 25,800
10/10/2025 29,600 1.5 (5.34%) 208 6.31 0 0 28,100 32,300 23,900
09/10/2025 28,000 -1.9 (-6.35%) 8,940 251.61 0 0 29,900 34,300 25,500
08/10/2025 28,700 -0.3 (-1.03%) 600 17.91 0 0 29,000 33,300 24,700
07/10/2025 29,000 -1.6 (-5.23%) 1,400 40.53 0 0 30,600 35,100 26,100
06/10/2025 30,900 0.4 (1.31%) 2,332 71.4 0 0 30,500 35,000 26,000
03/10/2025 30,500 0.6 (2.01%) 100 3.05 0 0 29,900 34,300 25,500
02/10/2025 29,900 0 (0%) 1,212 36.18 0 0 29,900 34,300 25,500
01/10/2025 30,000 0.2 (0.67%) 500 14.93 0 0 29,800 34,200 25,400
30/09/2025 30,200 -0.1 (-0.33%) 3,400 101.31 0 0 30,300 34,800 25,800
29/09/2025 29,500 0.7 (2.43%) 300 9.09 0 0 28,800 33,100 24,500
26/09/2025 28,000 -0.7 (-2.44%) 900 25.92 0 0 28,700 33,000 24,400
25/09/2025 30,700 2 (6.97%) 2,100 60.33 0 0 28,700 33,000 24,400
24/09/2025 31,900 0.1 (0.31%) 2,600 74.52 0 0 31,800 36,500 27,100
23/09/2025 32,500 1 (3.17%) 604 19.18 0 0 31,500 36,200 26,800
22/09/2025 31,200 -1.8 (-5.45%) 602 18.96 0 0 33,000 37,900 28,100

Dữ liệu lịch sử - BSC

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