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
18/03/2026 22,000 -0.5 (-2.22%) 1,000 22 0 0 22,500 24,700 20,300
17/03/2026 22,500 0.5 (2.27%) 1,200 27 0 0 22,000 24,200 19,800
16/03/2026 22,000 0 (0%) 300 6.6 0 0 22,000 24,200 19,800
13/03/2026 22,000 0 (0%) 50 1. 0 0 22,000 24,200 19,800
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0 (0%) 50 0.99 0 0 22,000 24,200 19,800
10/03/2026 22,000 -1 (-4.35%) 2,000 44 0 0 23,000 25,300 20,700
09/03/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
06/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
05/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
04/03/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
03/03/2026 23,000 -0.4 (-1.71%) 1,100 25.3 0 0 23,400 25,700 21,100
02/03/2026 23,400 -2.5 (-9.65%) 708 17.15 0 0 25,900 28,400 23,400
27/02/2026 25,900 0.9 (3.6%) 1,100 26.59 0 0 25,000 27,500 22,500
26/02/2026 25,000 2 (8.7%) 100 2.5 0 0 23,000 25,300 20,700
25/02/2026 23,000 -1.8 (-7.26%) 100 2.3 0 0 24,800 27,200 22,400
24/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/02/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/02/2026 24,800 1.8 (7.83%) 705 17.48 0 0 23,000 25,300 20,700
12/02/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
11/02/2026 23,000 -1.9 (-7.63%) 600 13.59 0 0 24,900 27,300 22,500
10/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
09/02/2026 24,900 2.1 (9.21%) 113 2.81 0 0 22,800 25,000 20,600
06/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
05/02/2026 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
04/02/2026 22,800 1.9 (9.09%) 101 2.3 0 0 20,900 22,900 18,900
03/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
02/02/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
30/01/2026 20,900 -2.1 (-9.13%) 2,700 56.39 0 0 23,000 25,300 20,700
29/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
28/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
27/01/2026 23,000 0 (0%) 1,060 24.45 0 0 23,000 25,300 20,700
26/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
23/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
19/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
16/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
15/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
14/01/2026 23,000 0 (0%) 6 0.14 0 0 23,000 25,300 20,700
13/01/2026 23,000 -1.2 (-4.96%) 2,000 46 0 0 24,200 26,600 21,800
12/01/2026 24,200 0 (0%) 23 0.59 0 0 24,200 26,600 21,800
09/01/2026 24,200 2.2 (10%) 1,204 26.94 0 0 22,000 24,200 19,800
08/01/2026 22,000 -2.2 (-9.09%) 200 4.4 0 0 24,200 26,600 21,800
07/01/2026 24,200 0 (0%) 1 0.02 0 0 24,200 26,600 21,800
06/01/2026 24,200 0 (0%) 30 0.66 0 0 24,200 26,600 21,800
05/01/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
31/12/2025 24,200 2.2 (10%) 2,902 70.11 0 0 22,000 24,200 19,800
30/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/12/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
24/12/2025 22,000 0 (0%) 600 13.2 0 0 22,000 24,200 19,800
23/12/2025 22,000 -0.6 (-2.65%) 800 17.78 0 0 22,600 24,800 20,400
22/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
19/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
18/12/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
17/12/2025 22,600 -0.1 (-0.44%) 1,900 42.87 0 0 22,700 24,900 20,500
16/12/2025 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
15/12/2025 22,700 1.9 (9.13%) 1,900 43.11 0 0 20,800 22,800 18,800
12/12/2025 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
11/12/2025 20,800 -1.8 (-7.96%) 1,700 35.88 0 0 22,600 24,800 20,400
10/12/2025 22,600 2 (9.71%) 10,200 230.09 0 0 20,600 22,600 18,600
09/12/2025 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
08/12/2025 20,600 -2.2 (-9.65%) 10,600 219.47 0 0 22,800 25,000 20,600
05/12/2025 22,800 -2.5 (-9.88%) 300 6.84 0 0 25,300 27,800 22,800
04/12/2025 25,300 2.2 (9.52%) 300 7.59 0 0 23,100 25,400 20,800
03/12/2025 23,100 -1.9 (-7.6%) 900 20.71 0 0 25,000 27,500 22,500
02/12/2025 25,000 -2.1 (-7.75%) 400 9.94 0 0 27,100 29,800 24,400
01/12/2025 27,100 2.3 (9.27%) 100 2.71 0 0 24,800 27,200 22,400
28/11/2025 24,800 -2.7 (-9.82%) 400 10.66 0 0 27,500 30,200 24,800
27/11/2025 27,500 2.3 (9.13%) 100 2.75 0 0 25,200 27,700 22,700
26/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
25/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
24/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
21/11/2025 25,200 0 (0%) 0 0 0 0 25,200 27,700 22,700
20/11/2025 25,200 -2.8 (-10%) 9,700 244.44 0 0 28,000 30,800 25,200
19/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/11/2025 28,000 2.3 (8.95%) 154 4.1 0 0 25,700 28,200 23,200
14/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
13/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
12/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
11/11/2025 25,700 0 (0%) 15 0.38 0 0 25,700 28,200 23,200
10/11/2025 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
07/11/2025 25,700 0 (0%) 20 0.51 0 0 25,700 28,200 23,200
06/11/2025 25,700 -2.8 (-9.82%) 2,612 67.17 0 0 28,500 31,300 25,700
05/11/2025 28,500 2.5 (9.62%) 120 3.32 0 0 26,000 28,600 23,400
04/11/2025 26,000 -2.6 (-9.09%) 108 2.81 0 0 28,600 31,400 25,800
03/11/2025 28,600 1.6 (5.93%) 100 2.86 0 0 27,000 29,700 24,300
31/10/2025 27,000 -1.7 (-5.92%) 100 2.7 0 0 28,700 31,500 25,900
30/10/2025 28,700 0 (0%) 6 0.17 0 0 28,700 31,500 25,900
29/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
28/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
27/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
24/10/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
23/10/2025 28,700 0 (0%) 10 0.29 0 0 28,700 31,500 25,900
22/10/2025 28,700 -3.1 (-9.75%) 200 6.35 0 0 31,800 34,900 28,700
21/10/2025 31,800 2.1 (7.07%) 101 3.21 0 0 29,700 32,600 26,800
20/10/2025 29,700 2.7 (10%) 110 3.26 0 0 27,000 29,700 24,300
17/10/2025 27,000 2.1 (8.43%) 100 2.7 0 0 24,900 27,300 22,500
16/10/2025 24,900 0 (0%) 1 0.02 0 0 24,900 27,300 22,500
15/10/2025 24,900 2.2 (9.69%) 200 4.79 0 0 22,700 24,900 20,500
14/10/2025 22,700 1.9 (9.13%) 505 11.44 0 0 20,800 22,800 18,800
13/10/2025 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
10/10/2025 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
09/10/2025 20,800 -2.1 (-9.17%) 100 2.08 0 0 22,900 25,100 20,700
08/10/2025 22,900 2 (9.57%) 100 2.29 0 0 20,900 22,900 18,900
07/10/2025 20,900 -0.8 (-3.69%) 203 4.54 0 0 21,700 23,800 19,600
06/10/2025 21,700 -2.3 (-9.58%) 100 2.17 0 0 24,000 26,400 21,600
03/10/2025 24,000 2.1 (9.59%) 2,600 61.77 0 0 21,900 24,000 19,800
02/10/2025 21,900 -2.4 (-9.88%) 100 2.19 0 0 24,300 26,700 21,900
01/10/2025 24,300 -2.6 (-9.67%) 100 2.43 0 0 26,900 29,500 24,300
30/09/2025 26,900 -0.1 (-0.37%) 1,145 28.16 0 0 27,000 29,700 24,300
29/09/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
26/09/2025 27,000 -2.9 (-9.7%) 500 13.5 0 0 29,900 32,800 27,000
25/09/2025 29,900 0 (0%) 1 0.03 0 0 29,900 32,800 27,000
24/09/2025 29,900 0 (0%) 7 0.19 0 0 29,900 32,800 27,000
23/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000

Dữ liệu lịch sử - BSC

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