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
02/04/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
01/04/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 19,500 16,100
31/03/2026 17,800 0 (0%) 4 0.07 0 0 17,800 19,500 16,100
30/03/2026 17,800 0.8 (4.71%) 701 12.34 0 0 17,000 18,700 15,300
27/03/2026 17,000 0 (0%) 20 0.33 0 0 17,000 18,700 15,300
26/03/2026 17,000 -1.5 (-8.11%) 1,263 21.46 0 0 18,500 20,300 16,700
25/03/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
24/03/2026 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
23/03/2026 18,500 1 (5.71%) 2,210 38.93 0 0 17,500 19,200 15,800
20/03/2026 17,500 -1 (-5.41%) 3,131 53.1 0 0 18,500 20,300 16,700
19/03/2026 18,500 1.1 (6.32%) 100 1.85 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.8 (-4.4%) 152 2.61 0 0 18,200 20,000 16,400
17/03/2026 18,200 0.4 (2.25%) 1,164 20.97 0 0 17,800 19,500 16,100
16/03/2026 17,800 0.1 (0.56%) 100 1.78 0 0 17,700 19,400 16,000
13/03/2026 17,700 -0.5 (-2.75%) 1,300 23.05 0 0 18,200 20,000 16,400
12/03/2026 18,200 0.4 (2.25%) 491 8.68 0 0 17,800 19,500 16,100
11/03/2026 17,800 -0.1 (-0.56%) 1,904 34.01 0 0 17,900 19,600 16,200
10/03/2026 17,900 0.9 (5.29%) 2,810 48.1 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.3 (-1.73%) 1,472 25.1 0 0 17,300 19,000 15,600
06/03/2026 17,300 -0.6 (-3.35%) 1,000 17.3 0 0 17,900 19,600 16,200
05/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
04/03/2026 17,900 0 (0%) 2,706 48.39 0 0 17,900 19,600 16,200
03/03/2026 17,900 0 (0%) 6 0.11 0 0 17,900 19,600 16,200
02/03/2026 17,900 -0.5 (-2.72%) 7,582 133.65 0 0 18,400 20,200 16,600
27/02/2026 18,400 1.3 (7.6%) 1,201 21.38 0 0 17,100 18,800 15,400
26/02/2026 17,100 -1.9 (-10%) 3,418 58.73 0 0 19,000 20,900 17,100
25/02/2026 19,000 1.5 (8.57%) 7,810 135.91 0 0 17,500 19,200 15,800
24/02/2026 17,500 0.8 (4.79%) 5,800 97.63 0 0 16,700 18,300 15,100
23/02/2026 16,700 0.1 (0.6%) 1,030 17.1 0 0 16,600 18,200 15,000
13/02/2026 16,600 0 (0%) 2,000 33.29 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/02/2026 16,600 0 (0%) 129 2.12 0 0 16,600 18,200 15,000
10/02/2026 16,600 0 (0%) 309 5.08 0 0 16,600 18,200 15,000
09/02/2026 16,600 0 (0%) 19 0.3 0 0 16,600 18,200 15,000
06/02/2026 16,600 0 (0%) 826 13.64 0 0 16,600 18,200 15,000
05/02/2026 16,600 0.1 (0.61%) 1,504 24.92 0 0 16,500 18,100 14,900
04/02/2026 16,500 0.1 (0.61%) 6,078 98.51 0 0 16,400 18,000 14,800
03/02/2026 16,400 -0.2 (-1.2%) 1,100 18.04 0 0 16,600 18,200 15,000
02/02/2026 16,600 -0.2 (-1.19%) 201 3.34 0 0 16,800 18,400 15,200
30/01/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
29/01/2026 16,800 0 (0%) 979 15.84 0 0 16,800 18,400 15,200
28/01/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
27/01/2026 16,800 -0.1 (-0.59%) 1,074 17.32 0 0 16,900 18,500 15,300
26/01/2026 16,900 0.5 (3.05%) 1,611 26.47 0 0 16,400 18,000 14,800
23/01/2026 16,400 -0.1 (-0.61%) 3,505 57.53 0 0 16,500 18,100 14,900
22/01/2026 16,500 -0.2 (-1.2%) 2,621 43.46 0 0 16,700 18,300 15,100
21/01/2026 16,700 -0.2 (-1.18%) 658 11. 0 0 16,900 18,500 15,300
20/01/2026 16,900 0 (0%) 3,500 57.42 0 0 16,900 18,500 15,300
19/01/2026 16,900 -0.6 (-3.43%) 9,074 148.26 0 0 17,500 19,200 15,800
16/01/2026 17,500 0 (0%) 87 1.44 0 0 17,500 19,200 15,800
15/01/2026 17,500 0 (0%) 5 0.08 0 0 17,500 19,200 15,800
14/01/2026 17,500 -0.2 (-1.13%) 2,815 47.66 0 0 17,700 19,400 16,000
13/01/2026 17,700 -0.5 (-2.75%) 300 5.11 0 0 18,200 20,000 16,400
12/01/2026 18,200 1.5 (8.98%) 4,500 75.93 0 0 16,700 18,300 15,100
09/01/2026 16,700 0 (0%) 5,107 85.09 0 0 16,700 18,300 15,100
08/01/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
07/01/2026 16,800 0.3 (1.82%) 1,120 18.52 0 0 16,500 18,100 14,900
06/01/2026 16,500 0.1 (0.61%) 2,073 34.2 0 0 16,400 18,000 14,800
05/01/2026 16,400 -0.2 (-1.2%) 1,000 16.42 0 0 16,600 18,200 15,000
31/12/2025 16,600 0.2 (1.22%) 1,829 30.32 0 0 16,400 18,000 14,800
30/12/2025 16,400 -0.2 (-1.2%) 9,701 159.55 0 0 16,600 18,200 15,000
29/12/2025 16,600 0 (0%) 709 11.82 0 0 16,600 18,200 15,000
26/12/2025 16,600 0 (0%) 400 6.61 0 0 16,600 18,200 15,000
25/12/2025 16,600 0.1 (0.61%) 501 8.32 0 0 16,500 18,100 14,900
24/12/2025 16,500 -0.3 (-1.79%) 10,400 171.95 0 0 16,800 18,400 15,200
23/12/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
22/12/2025 16,800 -0.1 (-0.59%) 820 13.87 0 0 16,900 18,500 15,300
19/12/2025 16,900 0 (0%) 1,500 25.35 0 0 16,900 18,500 15,300
18/12/2025 16,900 0.6 (3.68%) 310 5.13 0 0 16,300 17,900 14,700
17/12/2025 16,300 -0.7 (-4.12%) 3,000 49.5 0 0 17,000 18,700 15,300
16/12/2025 17,000 0.2 (1.19%) 35,106 589.9 0 0 16,800 18,400 15,200
15/12/2025 16,800 -0.2 (-1.18%) 322 5.41 0 0 17,000 18,700 15,300
12/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
10/12/2025 17,000 0.4 (2.41%) 939 15.76 0 0 16,600 18,200 15,000
09/12/2025 16,600 -0.3 (-1.78%) 1,142 18.88 0 0 16,900 18,500 15,300
08/12/2025 16,900 -0.1 (-0.59%) 200 3.38 0 0 17,000 18,700 15,300
05/12/2025 17,000 0 (0%) 43 0.69 0 0 17,000 18,700 15,300
04/12/2025 17,000 0 (0%) 1,500 24.73 0 0 17,000 18,700 15,300
03/12/2025 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 18,400 15,200
02/12/2025 16,800 0 (0%) 830 13.96 0 0 16,800 18,400 15,200
01/12/2025 16,800 0 (0%) 279 4.72 0 0 16,800 18,400 15,200
28/11/2025 16,800 0 (0%) 2,611 43.86 0 0 16,800 18,400 15,200
27/11/2025 16,800 -0.1 (-0.59%) 3,300 55.48 0 0 16,900 18,500 15,300
26/11/2025 16,900 -0.3 (-1.74%) 2,631 44.39 0 0 17,200 18,900 15,500
25/11/2025 17,200 0 (0%) 450 7.61 0 0 17,200 18,900 15,500
24/11/2025 17,200 0 (0%) 346 5.87 0 0 17,200 18,900 15,500
21/11/2025 17,200 0 (0%) 611 10.43 0 0 17,200 18,900 15,500
20/11/2025 17,200 0.3 (1.78%) 1,250 21.06 0 0 16,900 18,500 15,300
19/11/2025 16,900 0.1 (0.6%) 1,924 32.4 0 0 16,800 18,400 15,200
18/11/2025 16,800 -0.4 (-2.33%) 2,320 38.98 0 0 17,200 18,900 15,500
17/11/2025 17,200 0.2 (1.18%) 2,126 36.56 0 0 17,000 18,700 15,300
14/11/2025 17,000 -0.2 (-1.16%) 1,201 20.32 0 0 17,200 18,900 15,500
13/11/2025 17,200 0.2 (1.18%) 2,600 44.22 0 0 17,000 18,700 15,300
12/11/2025 17,000 0 (0%) 202 3.45 0 0 17,000 18,700 15,300
11/11/2025 17,000 -0.2 (-1.16%) 2,420 41.14 0 0 17,200 18,900 15,500
10/11/2025 17,200 0 (0%) 7,720 131.34 0 0 17,200 18,900 15,500
07/11/2025 17,200 0 (0%) 19 0.32 0 0 17,200 18,900 15,500
06/11/2025 17,200 0.2 (1.18%) 800 13.72 0 0 17,000 18,700 15,300
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/11/2025 17,000 0 (0%) 507 8.62 0 0 17,000 18,700 15,300
03/11/2025 17,000 -0.2 (-1.16%) 5,301 90.82 0 0 17,200 18,900 15,500
31/10/2025 17,200 0 (0%) 51 0.84 0 0 17,200 18,900 15,500
30/10/2025 17,200 0.1 (0.58%) 34,902 599.45 0 0 17,100 18,800 15,400
29/10/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
28/10/2025 17,100 0 (0%) 1,300 21.9 0 0 17,100 18,800 15,400
27/10/2025 17,100 0.3 (1.79%) 1,400 23.83 0 0 16,800 18,400 15,200
24/10/2025 16,800 -0.5 (-2.89%) 1,785 30.28 0 0 17,300 19,000 15,600
23/10/2025 17,300 0.5 (2.98%) 7,050 119.04 0 0 16,800 18,400 15,200
22/10/2025 16,800 0 (0%) 300 5.04 0 0 16,800 18,400 15,200
21/10/2025 16,800 0.1 (0.6%) 8,400 140.64 0 0 16,700 18,300 15,100
20/10/2025 16,700 0 (0%) 6,100 102.01 0 0 16,700 18,300 15,100
17/10/2025 16,700 -0.1 (-0.6%) 4,200 70.32 0 0 16,800 18,400 15,200
16/10/2025 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
15/10/2025 16,800 -0.1 (-0.59%) 203 3.41 0 0 16,900 18,500 15,300
14/10/2025 16,900 0.3 (1.81%) 1,002 16.64 0 0 16,600 18,200 15,000
13/10/2025 16,600 -0.3 (-1.78%) 921 15.35 0 0 16,900 18,500 15,300
10/10/2025 16,900 0.1 (0.6%) 3,900 65.37 0 0 16,800 18,400 15,200
09/10/2025 16,800 0 (0%) 3,809 64 0 0 16,800 18,400 15,200
08/10/2025 16,800 0 (0%) 5,514 92.63 0 0 16,800 18,400 15,200
07/10/2025 16,800 -0.1 (-0.59%) 1,301 21.81 0 0 16,900 18,500 15,300
06/10/2025 16,900 0 (0%) 1,900 31.97 0 0 16,900 18,500 15,300
03/10/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
02/10/2025 16,900 0 (0%) 505 8.48 0 0 16,900 18,500 15,300

Dữ liệu lịch sử - BSC

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