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
01/04/2026 13,600 0 (0%) 114 1.55 0 0 13,600 15,600 11,600
31/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/03/2026 14,100 0.1 (0.71%) 3,303 44.82 0 0 14,000 16,100 11,900
27/03/2026 14,400 1.8 (14.29%) 600 8.39 0 0 12,600 14,400 10,800
26/03/2026 12,600 0 (0%) 7 0.09 0 0 12,600 14,400 10,800
25/03/2026 12,600 -1.2 (-8.7%) 500 6.3 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/03/2026 13,800 0 (0%) 114 1.57 0 0 13,800 15,800 11,800
20/03/2026 13,800 -0.1 (-0.72%) 505 6.97 0 0 13,900 15,900 11,900
19/03/2026 13,900 0 (0%) 806 11.16 0 0 13,900 15,900 11,900
18/03/2026 13,900 1.8 (14.88%) 718 9.92 0 0 12,100 13,900 10,300
17/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/03/2026 12,100 -1.9 (-13.57%) 200 2.42 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 32 0.47 0 0 14,000 16,100 11,900
12/03/2026 14,000 -0.3 (-2.1%) 900 12.6 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
10/03/2026 14,500 0.5 (3.57%) 400 5.73 0 0 14,000 16,100 11,900
09/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/03/2026 14,000 0 (0%) 13 0.19 0 0 14,000 16,100 11,900
04/03/2026 14,000 -2.3 (-14.11%) 1,800 25.17 0 0 16,300 18,700 13,900
03/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/03/2026 14,600 -2.5 (-14.62%) 7,607 123.94 0 0 17,100 19,600 14,600
27/02/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/02/2026 17,000 -0.9 (-5.03%) 1,300 22.18 0 0 17,900 20,500 15,300
25/02/2026 17,900 1.3 (7.83%) 106 1.9 0 0 16,600 19,000 14,200
24/02/2026 17,600 1.9 (12.1%) 1,300 21.62 0 0 15,700 18,000 13,400
23/02/2026 17,800 -0.1 (-0.56%) 662 10.52 0 0 17,900 20,500 15,300
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 40 0.61 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 3 0.05 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/02/2026 17,900 0 (0%) 25 0.44 0 0 17,900 20,500 15,300
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/02/2026 17,900 0 (0%) 201 3.6 0 0 17,900 20,500 15,300
30/01/2026 17,900 1.6 (9.82%) 159 2.82 0 0 16,300 18,700 13,900
29/01/2026 16,300 0 (0%) 4 0.07 0 0 16,300 18,700 13,900
28/01/2026 18,000 2 (12.5%) 1,129 18.57 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0.5 (3.23%) 107 1.71 0 0 15,500 17,800 13,200
23/01/2026 15,500 -0.1 (-0.64%) 100 1.55 0 0 15,600 17,900 13,300
22/01/2026 15,600 0 (0%) 27 0.42 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 13 0.2 0 0 15,600 17,900 13,300
20/01/2026 15,400 0.9 (6.21%) 500 7.8 0 0 14,500 16,600 12,400
19/01/2026 14,500 -2.5 (-14.71%) 803 11.65 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 5 0.09 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 8 0.12 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 12 0.19 0 0 17,000 19,500 14,500
13/01/2026 17,000 1.6 (10.39%) 178 2.9 0 0 15,400 17,700 13,100
12/01/2026 15,400 0.3 (1.99%) 136 2.04 0 0 15,100 17,300 12,900
09/01/2026 15,100 0 (0%) 96 1.43 0 0 15,100 17,300 12,900
08/01/2026 15,100 1.9 (14.39%) 208 3.13 0 0 13,200 15,100 11,300
07/01/2026 14,400 1.8 (14.29%) 643 8.51 0 0 12,600 14,400 10,800
06/01/2026 14,600 1.9 (14.96%) 2,897 36.69 0 0 12,700 14,600 10,800
05/01/2026 12,700 -0.8 (-5.93%) 111 1.41 0 0 13,500 15,500 11,500
31/12/2025 13,400 0.8 (6.35%) 1,296 17.46 0 0 12,600 14,400 10,800
30/12/2025 12,600 1.6 (14.55%) 2,300 28.98 0 0 11,000 12,600 9,400
29/12/2025 11,000 -1.7 (-13.39%) 511 5.67 0 0 12,700 14,600 10,800
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
25/12/2025 12,700 -0.9 (-6.62%) 301 3.82 0 0 13,600 15,600 11,600
24/12/2025 14,000 1.1 (8.53%) 4,409 59.75 0 0 12,900 14,800 11,000
23/12/2025 13,500 0.7 (5.47%) 500 6.44 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/12/2025 12,900 0 (0%) 608 7.8 0 0 12,900 14,800 11,000
18/12/2025 12,300 0.1 (0.82%) 510 6.59 0 0 12,200 14,000 10,400
17/12/2025 12,700 -0.9 (-6.62%) 600 7.33 0 0 13,600 15,600 11,600
16/12/2025 13,600 1.2 (9.68%) 100 1.36 0 0 12,400 14,200 10,600
15/12/2025 12,400 0 (0%) 1,800 22.32 0 0 12,400 14,200 10,600
12/12/2025 12,400 -0.4 (-3.13%) 200 2.47 0 0 12,800 14,700 10,900
11/12/2025 12,800 -0.1 (-0.78%) 104 1.34 0 0 12,900 14,800 11,000
10/12/2025 14,200 1.4 (10.94%) 1,121 14.4 0 0 12,800 14,700 10,900
09/12/2025 12,800 0 (0%) 59 0.65 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 -0.1 (-0.78%) 200 2.56 0 0 12,900 14,800 11,000
04/12/2025 13,000 -1 (-7.14%) 1,400 18.09 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 1.3 (10.24%) 100 1.4 0 0 12,700 14,600 10,800
28/11/2025 12,700 0 (0%) 300 3.81 0 0 12,700 14,600 10,800
27/11/2025 12,700 -0.4 (-3.05%) 200 2.54 0 0 13,100 15,000 11,200
26/11/2025 14,000 1.2 (9.38%) 400 5.24 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/11/2025 12,900 0.2 (1.57%) 2,600 33.35 0 0 12,700 14,600 10,800
21/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/11/2025 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
19/11/2025 12,700 0.1 (0.79%) 100 1.27 0 0 12,600 14,400 10,800
18/11/2025 12,600 0.3 (2.44%) 200 2.52 0 0 12,300 14,100 10,500
17/11/2025 12,600 -0.1 (-0.79%) 700 8.62 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/11/2025 12,700 0.4 (3.25%) 2,500 31.75 0 0 12,300 14,100 10,500
12/11/2025 12,300 -0.1 (-0.81%) 5,465 67.54 0 0 12,400 14,200 10,600
11/11/2025 12,900 0.5 (4.03%) 1,000 12.39 0 0 12,400 14,200 10,600
10/11/2025 12,500 0 (0%) 1,064 13.18 0 0 12,500 14,300 10,700
07/11/2025 12,500 -0.1 (-0.79%) 3,501 43.61 0 0 12,600 14,400 10,800
06/11/2025 12,500 -0.9 (-6.72%) 3,202 40.42 0 0 13,400 15,400 11,400
05/11/2025 15,100 1.8 (13.53%) 2,804 37.49 0 0 13,300 15,200 11,400
04/11/2025 14,600 1.9 (14.96%) 1,000 13.26 0 0 12,700 14,600 10,800
03/11/2025 12,700 -2.2 (-14.77%) 1,700 21.59 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
30/10/2025 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0.2 (1.56%) 1,500 19.5 0 0 12,800 14,700 10,900
27/10/2025 12,800 1.6 (14.29%) 500 6.4 0 0 11,200 12,800 9,600
24/10/2025 13,100 1.6 (13.91%) 5,201 58.48 0 0 11,500 13,200 9,800
23/10/2025 12,000 0 (0%) 200 2.3 0 0 12,000 13,800 10,200
22/10/2025 12,000 -2 (-14.29%) 400 4.8 0 0 14,000 16,100 11,900
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/10/2025 14,000 -1.8 (-11.39%) 102 1.43 0 0 15,800 18,100 13,500
17/10/2025 15,800 -2.6 (-14.13%) 2,610 41.26 0 0 18,400 21,100 15,700
16/10/2025 18,300 -3.2 (-14.88%) 206 3.78 0 0 21,500 24,700 18,300
15/10/2025 21,500 -3.7 (-14.68%) 300 6.45 0 0 25,200 28,900 21,500
14/10/2025 25,200 -4.4 (-14.86%) 107 2.7 0 0 29,600 34,000 25,200
13/10/2025 29,600 -5.2 (-14.94%) 100 2.96 0 0 34,800 40,000 29,600
10/10/2025 34,800 0 (0%) 10 0.3 0 0 34,800 40,000 29,600
09/10/2025 34,800 4.5 (14.85%) 110 3.82 0 0 30,300 34,800 25,800
08/10/2025 30,300 0 (0%) 5 0.13 0 0 30,300 34,800 25,800
07/10/2025 30,300 3.9 (14.77%) 107 3.24 0 0 26,400 30,300 22,500
06/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
03/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
02/10/2025 26,500 -1 (-3.64%) 1,200 31.71 0 0 27,500 31,600 23,400
01/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400

Dữ liệu lịch sử - BSC

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