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
06/03/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
05/03/2026 18,800 0 (0%) 202 3.8 0 0 18,800 21,600 16,000
04/03/2026 20,000 2.4 (13.64%) 9,404 176.95 0 0 17,600 20,200 15,000
03/03/2026 17,500 -0.2 (-1.13%) 3,214 56.55 0 0 17,700 20,300 15,100
02/03/2026 18,000 0.4 (2.27%) 300 5.32 0 0 17,600 20,200 15,000
27/02/2026 17,600 -0.8 (-4.35%) 2,400 42.24 0 0 18,400 21,100 15,700
26/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
25/02/2026 17,500 -1.4 (-7.41%) 4,400 80.8 2,400 38.64 18,900 21,700 16,100
24/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
23/02/2026 20,000 0.5 (2.56%) 5,500 104.05 0 0 19,500 22,400 16,600
16/02/2026 19,500 0 (0%) 0 0 0 0 19,500 0 0
13/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
12/02/2026 19,500 2.5 (14.71%) 102 1.99 0 0 17,000 19,500 14,500
11/02/2026 19,000 2 (11.76%) 605 10.28 0 0 17,000 19,500 14,500
10/02/2026 17,000 -2.3 (-11.92%) 4,000 67.83 0 0 19,300 22,100 16,500
09/02/2026 19,000 1.5 (8.57%) 200 3.85 0 0 17,500 20,100 14,900
06/02/2026 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 20,700 15,300
05/02/2026 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 21,100 15,700
04/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
02/02/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/01/2026 18,400 0 (0%) 6 0.11 0 0 18,400 21,100 15,700
29/01/2026 18,400 0 (0%) 500 9.2 0 0 18,400 21,100 15,700
28/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
27/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
26/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
22/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
21/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
20/01/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
19/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 21,100 15,700
16/01/2026 19,000 0.3 (1.6%) 6,100 112.39 0 0 18,700 21,500 15,900
15/01/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
14/01/2026 18,700 0 (0%) 2 0.04 0 0 18,700 21,500 15,900
13/01/2026 18,500 -0.5 (-2.63%) 903 16.84 0 0 19,000 21,800 16,200
12/01/2026 19,000 0 (0%) 9 0.15 0 0 19,000 21,800 16,200
09/01/2026 19,000 1.4 (7.95%) 100 1.9 0 0 17,600 20,200 15,000
08/01/2026 20,000 0.5 (2.56%) 3,350 59.11 0 0 19,500 22,400 16,600
07/01/2026 19,500 1.6 (8.94%) 100 1.95 0 0 17,900 20,500 15,300
06/01/2026 19,000 0 (0%) 4,700 84.03 0 0 19,000 21,800 16,200
05/01/2026 19,000 1.5 (8.57%) 112 2.11 0 0 17,500 20,100 14,900
31/12/2025 17,300 -1.7 (-8.95%) 2,400 41.92 0 0 19,000 21,800 16,200
30/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/12/2025 19,500 0.5 (2.63%) 21,000 399.05 0 0 19,000 21,800 16,200
26/12/2025 19,000 0 (0%) 20,000 379.95 0 0 19,000 21,800 16,200
25/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/12/2025 19,000 0 (0%) 22,321 424.08 0 0 19,000 21,800 16,200
23/12/2025 19,000 2.2 (13.1%) 100 1.9 0 0 16,800 19,300 14,300
22/12/2025 19,500 0 (0%) 53,720 904.45 0 0 19,500 22,400 16,600
19/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/12/2025 19,500 0 (0%) 2 0.03 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 20 0.33 0 0 19,500 22,400 16,600
16/12/2025 20,000 1 (5.26%) 20,100 392 0 0 19,000 21,800 16,200
15/12/2025 19,500 0 (0%) 27,515 523.95 0 0 19,500 22,400 16,600
12/12/2025 19,800 0.3 (1.54%) 50,100 976.98 0 0 19,500 22,400 16,600
11/12/2025 19,800 2 (11.24%) 34,000 663.22 0 0 17,800 20,400 15,200
10/12/2025 20,000 0.4 (2.04%) 2,800 49.82 0 0 19,600 22,500 16,700
09/12/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
08/12/2025 20,000 0.5 (2.56%) 720 14.06 0 0 19,500 22,400 16,600
05/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/12/2025 20,000 0.6 (3.09%) 400 7.79 0 0 19,400 22,300 16,500
03/12/2025 20,000 0.9 (4.71%) 1,600 31 0 0 19,100 21,900 16,300
02/12/2025 20,000 0.6 (3.09%) 2,555 48.8 0 0 19,400 22,300 16,500
01/12/2025 20,000 0 (0%) 10,900 211.58 0 0 20,000 23,000 17,000
28/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/11/2025 20,000 1.4 (7.53%) 106 2.11 0 0 18,600 21,300 15,900
26/11/2025 18,000 -0.8 (-4.26%) 1,600 29.76 0 0 18,800 21,600 16,000
25/11/2025 18,800 -1.1 (-5.53%) 100 1.88 0 0 19,900 22,800 17,000
24/11/2025 20,000 0.3 (1.52%) 1,900 37.79 0 0 19,700 22,600 16,800
21/11/2025 20,000 0.2 (1.01%) 2,500 49.33 0 0 19,800 22,700 16,900
20/11/2025 20,000 0.5 (2.56%) 200 3.95 0 0 19,500 22,400 16,600
19/11/2025 20,000 1.3 (6.95%) 11,000 214.5 0 0 18,700 21,500 15,900
18/11/2025 20,000 0.4 (2.04%) 8,100 151.59 0 0 19,600 22,500 16,700
17/11/2025 20,000 0.7 (3.63%) 602 11.79 0 0 19,300 22,100 16,500
14/11/2025 20,000 1 (5.26%) 400 7.7 0 0 19,000 21,800 16,200
13/11/2025 19,000 -1 (-5%) 100 1.9 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
10/11/2025 19,500 0.2 (1.04%) 100 1.95 0 0 19,300 22,100 16,500
07/11/2025 20,000 -1 (-4.76%) 900 17.35 0 0 21,000 24,100 17,900
06/11/2025 21,000 2 (10.53%) 100 2.1 0 0 19,000 21,800 16,200
05/11/2025 19,000 0.4 (2.15%) 100 1.9 0 0 18,600 21,300 15,900
04/11/2025 20,000 0.8 (4.17%) 4,009 74.52 0 0 19,200 22,000 16,400
03/11/2025 20,000 0 (0%) 6,238 119.49 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 37 0.63 0 0 20,000 23,000 17,000
24/10/2025 20,000 1.8 (9.89%) 100 2 0 0 18,200 20,900 15,500
23/10/2025 20,000 0.7 (3.63%) 3,701 67.24 0 0 19,300 22,100 16,500
22/10/2025 19,300 2.5 (14.88%) 129 2.44 0 0 16,800 19,300 14,300
21/10/2025 20,000 0.4 (2.04%) 2,505 42.18 0 0 19,600 22,500 16,700
20/10/2025 19,600 0.7 (3.7%) 721 14.1 0 0 18,900 21,700 16,100
17/10/2025 20,000 2.4 (13.64%) 4,804 90.97 0 0 17,600 20,200 15,000
16/10/2025 19,500 2.3 (13.37%) 604 10.61 0 0 17,200 19,700 14,700
15/10/2025 18,000 2.2 (13.92%) 300 5.16 0 0 15,800 18,100 13,500
14/10/2025 19,900 1.8 (9.94%) 2,844 45.14 0 0 18,100 20,800 15,400
13/10/2025 20,000 1.6 (8.7%) 2,102 38.04 0 0 18,400 21,100 15,700
10/10/2025 20,000 0 (0%) 1,601 29.52 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/09/2025 20,000 1.7 (9.29%) 100 2 0 0 18,300 21,000 15,600
26/09/2025 18,500 0.1 (0.54%) 5,000 91.49 0 0 18,400 21,100 15,700
25/09/2025 20,000 2 (11.11%) 5,500 101.08 0 0 18,000 20,700 15,300
24/09/2025 18,000 0.1 (0.56%) 40,000 720 0 0 17,900 20,500 15,300
23/09/2025 17,900 0 (0%) 42,700 762.55 0 0 17,900 20,500 15,300
22/09/2025 18,000 0 (0%) 30,529 545.67 0 0 18,000 20,700 15,300
19/09/2025 18,000 0.1 (0.56%) 30,000 540 0 0 17,900 20,500 15,300
18/09/2025 18,000 0 (0%) 30,100 538.8 0 0 18,000 20,700 15,300
17/09/2025 18,000 0 (0%) 34,400 619 0 0 18,000 20,700 15,300
16/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/09/2025 18,000 0 (0%) 32,100 577.8 0 0 18,000 20,700 15,300
12/09/2025 18,000 -0.1 (-0.55%) 51,000 918 0 0 18,100 20,800 15,400
11/09/2025 18,200 0 (0%) 34,000 616.98 0 0 18,200 20,900 15,500
10/09/2025 18,500 0.2 (1.09%) 4,920 89.33 0 0 18,300 21,000 15,600
09/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
08/09/2025 18,300 0 (0%) 29 0.53 0 0 18,300 21,000 15,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh