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 18,100 -0.1 (-0.55%) 901 16.37 0 0 18,200 20,000 16,400
01/04/2026 18,200 -0.9 (-4.71%) 100 1.82 0 0 19,100 21,000 17,200
31/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
30/03/2026 19,100 -0.2 (-1.04%) 100 1.91 0 0 19,300 21,200 17,400
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
26/03/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
25/03/2026 19,300 0 (0%) 210 4.05 0 0 19,300 21,200 17,400
24/03/2026 19,300 1.2 (6.63%) 1,500 29.63 0 0 18,100 19,900 16,300
23/03/2026 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 22,000 18,000
20/03/2026 20,000 1 (5.26%) 1,200 21.8 0 0 19,000 20,900 17,100
19/03/2026 19,000 0 (0%) 700 13.3 0 0 19,000 20,900 17,100
18/03/2026 20,500 -0.1 (-0.49%) 3,322 68.15 0 0 20,600 22,600 18,600
17/03/2026 20,600 0 (0%) 828 17.03 0 0 20,600 22,600 18,600
16/03/2026 20,600 0.1 (0.49%) 3,700 76.62 0 0 20,500 22,500 18,500
13/03/2026 20,500 -0.4 (-1.91%) 2,402 49.24 0 0 20,900 22,900 18,900
12/03/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
11/03/2026 20,900 1.9 (10%) 102 2.13 0 0 19,000 20,900 17,100
10/03/2026 19,000 -1.2 (-5.94%) 200 3.8 0 0 20,200 22,200 18,200
09/03/2026 20,200 0 (0%) 602 12.18 0 0 20,200 22,200 18,200
06/03/2026 20,200 0.7 (3.59%) 1,701 34.35 0 0 19,500 21,400 17,600
05/03/2026 19,500 -0.5 (-2.5%) 1,100 21.45 0 0 20,000 22,000 18,000
04/03/2026 20,000 1.2 (6.38%) 400 7.98 0 0 18,800 20,600 17,000
03/03/2026 18,800 0.4 (2.17%) 900 16.82 0 0 18,400 20,200 16,600
02/03/2026 18,400 -0.6 (-3.16%) 401 7.43 0 0 19,000 20,900 17,100
27/02/2026 19,000 0.6 (3.26%) 600 11.35 0 0 18,400 20,200 16,600
26/02/2026 18,400 0 (0%) 201 3.7 0 0 18,400 20,200 16,600
25/02/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/02/2026 18,400 0 (0%) 300 5.54 0 0 18,400 20,200 16,600
23/02/2026 18,400 0 (0%) 2,125 39.2 0 0 18,400 20,200 16,600
13/02/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/02/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
11/02/2026 18,400 0.1 (0.55%) 200 3.68 0 0 18,300 20,100 16,500
10/02/2026 18,300 -0.9 (-4.69%) 500 9.15 0 0 19,200 21,100 17,300
09/02/2026 19,200 0 (0%) 100 1.92 0 0 19,200 21,100 17,300
06/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
05/02/2026 19,200 0 (0%) 100 1.92 0 0 19,200 21,100 17,300
04/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
03/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
02/02/2026 19,200 1.1 (6.08%) 104 2. 0 0 18,100 19,900 16,300
30/01/2026 18,100 -0.9 (-4.74%) 100 1.81 0 0 19,000 20,900 17,100
29/01/2026 19,000 0 (0%) 101 1.92 0 0 19,000 20,900 17,100
28/01/2026 19,000 0.8 (4.4%) 3,501 66.6 0 0 18,200 20,000 16,400
27/01/2026 18,200 0.2 (1.11%) 100 1.82 0 0 18,000 19,800 16,200
26/01/2026 18,000 0.3 (1.69%) 2,101 37.94 0 0 17,700 19,400 16,000
23/01/2026 17,700 -0.8 (-4.32%) 8,604 154.01 0 0 18,500 20,300 16,700
22/01/2026 18,500 0 (0%) 2,603 47.85 0 0 18,500 20,300 16,700
21/01/2026 18,500 0 (0%) 2,300 42.22 0 0 18,500 20,300 16,700
20/01/2026 18,500 -1 (-5.13%) 2,402 44.88 0 0 19,500 21,400 17,600
19/01/2026 19,500 0.6 (3.17%) 107 2.07 0 0 18,900 20,700 17,100
16/01/2026 18,900 0 (0%) 15 0.3 0 0 18,900 20,700 17,100
15/01/2026 18,900 0.2 (1.07%) 607 11.47 0 0 18,700 20,500 16,900
14/01/2026 18,700 -0.3 (-1.58%) 1,000 18.77 0 0 19,000 20,900 17,100
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
12/01/2026 19,000 -1.1 (-5.47%) 1,300 24.34 0 0 20,100 22,100 18,100
09/01/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
08/01/2026 20,100 1.7 (9.24%) 100 2.01 0 0 18,400 20,200 16,600
07/01/2026 18,400 -1.5 (-7.54%) 5,700 107.69 0 0 19,900 21,800 18,000
06/01/2026 19,900 -0.6 (-2.93%) 200 4 0 0 20,500 22,500 18,500
05/01/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
31/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
30/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
29/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
26/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
25/12/2025 20,500 0.5 (2.5%) 101 2.07 0 0 20,000 22,000 18,000
24/12/2025 20,000 0.1 (0.5%) 100 2 0 0 19,900 21,800 18,000
23/12/2025 19,900 0.5 (2.58%) 200 3.85 0 0 19,400 21,300 17,500
22/12/2025 19,400 0.7 (3.74%) 1,300 25.02 0 0 18,700 20,500 16,900
19/12/2025 18,700 0.3 (1.63%) 300 5.64 0 0 18,400 20,200 16,600
18/12/2025 18,400 -0.9 (-4.66%) 200 3.68 0 0 19,300 21,200 17,400
17/12/2025 19,300 0.3 (1.58%) 400 7.59 0 0 19,000 20,900 17,100
16/12/2025 19,000 0 (0%) 600 11.26 0 0 19,000 20,900 17,100
15/12/2025 19,000 -0.7 (-3.55%) 2,600 48.84 0 0 19,700 21,600 17,800
12/12/2025 19,700 0.1 (0.51%) 314 6.2 0 0 19,600 21,500 17,700
11/12/2025 19,600 0.2 (1.03%) 101 1.98 0 0 19,400 21,300 17,500
10/12/2025 19,400 -0.1 (-0.51%) 100 1.94 0 0 19,500 21,400 17,600
09/12/2025 19,500 -0.1 (-0.51%) 200 3.86 0 0 19,600 21,500 17,700
08/12/2025 19,600 -0.1 (-0.51%) 101 1.98 0 0 19,700 21,600 17,800
05/12/2025 19,700 0.2 (1.03%) 100 1.97 0 0 19,500 21,400 17,600
04/12/2025 19,500 0.1 (0.52%) 316 6.05 0 0 19,400 21,300 17,500
03/12/2025 19,400 0 (0%) 108 2.1 0 0 19,400 21,300 17,500
02/12/2025 19,400 1.3 (7.18%) 200 3.84 0 0 18,100 19,900 16,300
01/12/2025 18,100 -1.6 (-8.12%) 731 13.78 0 0 19,700 21,600 17,800
28/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
27/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
26/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
25/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
24/11/2025 19,700 0 (0%) 122 2.36 0 0 19,700 21,600 17,800
21/11/2025 19,700 0.7 (3.68%) 400 7.73 0 0 19,000 20,900 17,100
20/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
19/11/2025 19,000 0 (0%) 400 7.63 0 0 19,000 20,900 17,100
18/11/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/11/2025 19,000 -1.9 (-9.09%) 700 13.3 0 0 20,900 22,900 18,900
14/11/2025 20,900 1.5 (7.73%) 100 2.09 0 0 19,400 21,300 17,500
13/11/2025 19,400 -0.2 (-1.02%) 1,100 20.04 0 0 19,600 21,500 17,700
12/11/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
11/11/2025 19,600 -2.1 (-9.68%) 601 11.78 0 0 21,700 23,800 19,600
10/11/2025 21,700 1.9 (9.6%) 100 2.17 0 0 19,800 21,700 17,900
07/11/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/11/2025 19,800 0.2 (1.02%) 202 4. 0 0 19,600 21,500 17,700
05/11/2025 19,600 0.7 (3.7%) 1,423 26.61 0 0 18,900 20,700 17,100
04/11/2025 18,900 -0.4 (-2.07%) 502 9.47 0 0 19,300 21,200 17,400
03/11/2025 19,300 -0.1 (-0.52%) 1,100 21.11 0 0 19,400 21,300 17,500
31/10/2025 19,400 -1.1 (-5.37%) 3,200 59.96 0 0 20,500 22,500 18,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
29/10/2025 20,500 1.8 (9.63%) 300 5.79 0 0 18,700 20,500 16,900
28/10/2025 18,700 -0.2 (-1.06%) 101 1.89 0 0 18,900 20,700 17,100
27/10/2025 18,900 -1 (-5.03%) 6,100 115.08 0 0 19,900 21,800 18,000
24/10/2025 19,900 0 (0%) 400 7.54 0 0 19,900 21,800 18,000
23/10/2025 19,900 0 (0%) 10 0.19 0 0 19,900 21,800 18,000
22/10/2025 19,900 0 (0%) 117 2.33 0 0 19,900 21,800 18,000
21/10/2025 19,900 0 (0%) 315 6.27 0 0 19,900 21,800 18,000
20/10/2025 19,900 0 (0%) 8 0.16 0 0 19,900 21,800 18,000
17/10/2025 19,900 -1.5 (-7.01%) 421 8.62 0 0 21,400 23,500 19,300
16/10/2025 21,400 1.6 (8.08%) 110 2.34 0 0 19,800 21,700 17,900
15/10/2025 19,800 0.5 (2.59%) 100 1.98 0 0 19,300 21,200 17,400
14/10/2025 19,300 -1.4 (-6.76%) 476 9.75 0 0 20,700 22,700 18,700
13/10/2025 20,700 0.8 (4.02%) 335 6.91 0 0 19,900 21,800 18,000
10/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
09/10/2025 19,900 0.2 (1.02%) 200 3.98 0 0 19,700 21,600 17,800
08/10/2025 19,700 0 (0%) 200 3.94 0 0 19,700 21,600 17,800
07/10/2025 19,700 -0.1 (-0.51%) 500 9.85 0 0 19,800 21,700 17,900
06/10/2025 19,800 0 (0%) 627 12.3 0 0 19,800 21,700 17,900
03/10/2025 19,800 0.9 (4.76%) 500 9.75 0 0 18,900 20,700 17,100
02/10/2025 18,900 -1.1 (-5.5%) 457 8.6 0 0 20,000 22,000 18,000

Dữ liệu lịch sử - BSC

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