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
11/05/2026 19,500 -0.2 (-1.02%) 0 0 0 0 19,700 22,600 16,800
08/05/2026 19,500 -0.2 (-1.02%) 1,000 19.67 0 0 19,700 22,600 16,800
07/05/2026 19,700 0 (0%) 2 0.05 0 0 19,700 22,600 16,800
06/05/2026 19,500 -0.5 (-2.5%) 611 12.07 0 0 20,000 23,000 17,000
05/05/2026 20,000 0.1 (0.5%) 205 4.11 0 0 19,900 22,800 17,000
04/05/2026 19,900 0 (0%) 15 0.34 0 0 19,900 22,800 17,000
29/04/2026 19,800 0.1 (0.51%) 1,102 21.94 0 0 19,700 22,600 16,800
28/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/04/2026 19,500 -0.7 (-3.47%) 1,200 23.6 0 0 20,200 23,200 17,200
21/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/04/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/04/2026 20,200 0 (0%) 2 0.05 0 0 20,200 23,200 17,200
15/04/2026 20,300 0.3 (1.5%) 1,601 32.38 0 0 20,000 23,000 17,000
14/04/2026 20,000 -0.5 (-2.44%) 1,500 30 0 0 20,500 23,500 17,500
13/04/2026 20,500 0 (0%) 900 18.45 0 0 20,500 23,500 17,500
10/04/2026 20,500 0 (0%) 366 7.5 0 0 20,500 23,500 17,500
09/04/2026 20,500 -2.1 (-9.29%) 2,100 43.05 0 0 22,600 25,900 19,300
08/04/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
07/04/2026 22,600 2.1 (10.24%) 100 2.26 0 0 20,500 23,500 17,500
06/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/04/2026 20,500 0.2 (0.99%) 2,500 51.15 0 0 20,300 23,300 17,300
02/04/2026 20,300 0 (0%) 100 2.03 0 0 20,300 23,300 17,300
01/04/2026 20,000 -0.2 (-0.99%) 301 6.12 0 0 20,200 23,200 17,200
31/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
30/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/03/2026 20,200 0.2 (1%) 1,322 26.65 0 0 20,000 23,000 17,000
26/03/2026 20,100 0 (0%) 800 16.02 0 0 20,100 23,100 17,100
25/03/2026 20,100 0 (0%) 500 10.05 0 0 20,100 23,100 17,100
24/03/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
23/03/2026 20,000 -0.4 (-1.96%) 1,700 34.09 0 0 20,400 23,400 17,400
20/03/2026 20,500 0.5 (2.5%) 200 4.08 0 0 20,000 23,000 17,000
19/03/2026 20,000 -1.4 (-6.54%) 800 16 0 0 21,400 24,600 18,200
18/03/2026 21,400 0 (0%) 10 0.21 0 0 21,400 24,600 18,200
17/03/2026 21,400 0 (0%) 2 0.05 0 0 21,400 24,600 18,200
16/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
13/03/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
12/03/2026 21,400 0 (0%) 1 0.02 0 0 21,400 24,600 18,200
11/03/2026 21,400 1.7 (8.63%) 100 2.14 0 0 19,700 22,600 16,800
10/03/2026 19,300 -0.7 (-3.5%) 2,500 49.37 0 0 20,000 23,000 17,000
09/03/2026 20,000 -0.2 (-0.99%) 1,001 20.02 0 0 20,200 23,200 17,200
06/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
05/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
04/03/2026 20,200 0.1 (0.5%) 10,100 204.01 0 0 20,100 23,100 17,100
03/03/2026 20,000 -0.2 (-0.99%) 1,000 20.05 0 0 20,200 23,200 17,200
02/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/02/2026 20,200 0 (0%) 1,000 20.2 0 0 20,200 23,200 17,200
26/02/2026 20,300 0.3 (1.5%) 4,000 80.9 0 0 20,000 23,000 17,000
25/02/2026 20,100 -0.6 (-2.9%) 3,300 66.04 0 0 20,700 23,800 17,600
24/02/2026 20,700 0 (0%) 108 2.24 0 0 20,700 23,800 17,600
23/02/2026 20,700 0.3 (1.47%) 700 14.49 0 0 20,400 23,400 17,400
13/02/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
12/02/2026 20,400 -0.3 (-1.45%) 200 4.08 0 0 20,700 23,800 17,600
11/02/2026 20,700 0.1 (0.49%) 200 4.14 0 0 20,600 23,600 17,600
10/02/2026 20,600 0 (0%) 2,000 41.2 0 0 20,600 23,600 17,600
09/02/2026 20,600 0 (0%) 2,500 51.45 0 0 20,600 23,600 17,600
06/02/2026 20,500 0 (0%) 200 4.11 0 0 20,500 23,500 17,500
05/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 1,000 20.5 0 0 20,500 23,500 17,500
30/01/2026 20,500 0.5 (2.5%) 200 4.1 0 0 20,000 23,000 17,000
29/01/2026 20,000 0 (0%) 5 0.1 0 0 20,000 23,000 17,000
28/01/2026 20,000 -0.8 (-3.85%) 4,500 90 0 0 20,800 23,900 17,700
27/01/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
26/01/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
23/01/2026 20,800 0.8 (4%) 1,200 24.96 0 0 20,000 23,000 17,000
22/01/2026 20,000 -1.4 (-6.54%) 5,000 100.09 0 0 21,400 24,600 18,200
21/01/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
20/01/2026 21,500 1 (4.88%) 313 6.7 0 0 20,500 23,500 17,500
19/01/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/01/2026 20,500 -0.6 (-2.84%) 200 4.1 0 0 21,100 24,200 18,000
15/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
14/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
13/01/2026 21,100 0.4 (1.93%) 1,101 23.23 0 0 20,700 23,800 17,600
12/01/2026 21,800 -0.4 (-1.8%) 905 18.71 0 0 22,200 25,500 18,900
09/01/2026 22,200 2.6 (13.27%) 100 2.22 0 0 19,600 22,500 16,700
08/01/2026 19,600 -3.3 (-14.41%) 900 17.63 0 0 22,900 26,300 19,500
07/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
06/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
05/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
31/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
30/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
29/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/12/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
25/12/2025 22,900 1.4 (6.51%) 163 3.73 0 0 21,500 24,700 18,300
24/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/12/2025 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
22/12/2025 21,500 0 (0%) 3 0.06 0 0 21,500 24,700 18,300
19/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
18/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
17/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
16/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
15/12/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/12/2025 21,500 0.5 (2.38%) 100 2.15 0 0 21,000 24,100 17,900
11/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/12/2025 21,000 0 (0%) 203 4.26 0 0 21,000 24,100 17,900
05/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/12/2025 21,000 0 (0%) 5 0.11 0 0 21,000 24,100 17,900
03/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/11/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 2 0.04 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
21/11/2025 21,000 -1.5 (-6.67%) 600 12.6 0 0 22,500 25,800 19,200
20/11/2025 22,500 0 (0%) 3 0.07 0 0 22,500 25,800 19,200
19/11/2025 22,100 -0.8 (-3.49%) 201 4.52 0 0 22,900 26,300 19,500
18/11/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
17/11/2025 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
14/11/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/11/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
12/11/2025 22,900 1.2 (5.53%) 500 11.45 0 0 21,700 24,900 18,500
11/11/2025 21,600 -0.4 (-1.82%) 201 4.36 0 0 22,000 25,300 18,700

Dữ liệu lịch sử - BSC

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