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
06/04/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
03/04/2026 20,900 -0.3 (-1.42%) 100 2.09 0 0 21,200 24,300 18,100
02/04/2026 21,200 0 (0%) 36 0.66 0 0 21,200 24,300 18,100
01/04/2026 21,200 0 (0%) 22 0.46 0 0 21,200 24,300 18,100
31/03/2026 19,100 -1.6 (-7.73%) 330 7.06 0 0 20,700 23,800 17,600
30/03/2026 21,000 0.6 (2.94%) 1,300 26.93 0 0 20,400 23,400 17,400
27/03/2026 21,000 0 (0%) 500 10.19 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 -0.3 (-1.41%) 100 2.1 0 0 21,300 24,400 18,200
23/03/2026 21,500 0.5 (2.38%) 479 9.91 0 0 21,000 24,100 17,900
20/03/2026 21,000 -3.6 (-14.63%) 3,200 67.2 0 0 24,600 28,200 21,000
19/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
18/03/2026 24,500 2.5 (11.36%) 701 17.23 0 0 22,000 25,300 18,700
17/03/2026 22,000 -2.8 (-11.29%) 110 2.41 0 0 24,800 28,500 21,100
16/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
13/03/2026 24,400 0.4 (1.67%) 2,100 52.1 0 0 24,000 27,600 20,400
12/03/2026 24,000 -3 (-11.11%) 118 2.83 0 0 27,000 31,000 23,000
11/03/2026 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
10/03/2026 23,500 -1.4 (-5.62%) 100 2.35 0 0 24,900 28,600 21,200
09/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
05/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
04/03/2026 24,900 0 (0%) 7 0.15 0 0 24,900 28,600 21,200
03/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
02/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
26/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
25/02/2026 24,900 -2.8 (-10.11%) 100 2.49 0 0 27,700 31,800 23,600
24/02/2026 27,700 0 (0%) 7 0.19 0 0 27,700 31,800 23,600
23/02/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
13/02/2026 27,700 3.6 (14.94%) 100 2.77 0 0 24,100 27,700 20,500
12/02/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
11/02/2026 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
10/02/2026 21,000 0 (0%) 100 2.1 8,750 156.63 21,000 24,100 17,900
09/02/2026 21,000 2.6 (14.13%) 100 2.1 0 0 18,400 21,100 15,700
06/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
05/02/2026 16,000 -0.1 (-0.62%) 2,000 32 0 0 16,100 18,500 13,700
04/02/2026 16,100 -2.3 (-12.5%) 3,001 48.32 0 0 18,400 21,100 15,700
03/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
02/02/2026 15,800 -2.7 (-14.59%) 1,204 19.24 0 0 18,500 21,200 15,800
30/01/2026 18,500 -3.2 (-14.75%) 100 1.85 0 0 21,700 24,900 18,500
29/01/2026 21,700 -3.8 (-14.9%) 108 2.34 0 0 25,500 29,300 21,700
28/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
16/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
14/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
13/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/01/2026 25,500 -1.3 (-4.85%) 100 2.55 0 0 26,800 30,800 22,800
09/01/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
08/01/2026 26,800 -2.9 (-9.76%) 100 2.68 0 0 29,700 34,100 25,300
07/01/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
06/01/2026 29,700 0 (0%) 19 0.56 0 0 29,700 34,100 25,300
05/01/2026 29,500 -0.2 (-0.67%) 1,100 32.68 0 0 29,700 34,100 25,300
31/12/2025 27,800 1 (3.73%) 804 23.87 0 0 26,800 30,800 22,800
30/12/2025 26,700 3.3 (14.1%) 286 7.63 0 0 23,400 26,900 19,900
29/12/2025 23,400 3 (14.71%) 102 2.37 0 0 20,400 23,400 17,400
26/12/2025 20,400 -3 (-12.82%) 301 6.14 0 0 23,400 26,900 19,900
25/12/2025 23,900 -2.1 (-8.08%) 612 14.31 0 0 26,000 29,900 22,100
24/12/2025 26,000 2 (8.33%) 100 2.6 0 0 24,000 27,600 20,400
23/12/2025 24,000 1.3 (5.73%) 105 2.5 0 0 22,700 26,100 19,300
22/12/2025 23,000 0.8 (3.6%) 1,750 39.63 0 0 22,200 25,500 18,900
19/12/2025 23,900 1.1 (4.82%) 2,900 64.29 0 0 22,800 26,200 19,400
18/12/2025 24,600 -0.1 (-0.4%) 2,040 46.66 0 0 24,700 28,400 21,000
17/12/2025 26,900 3.2 (13.5%) 600 14.8 0 0 23,700 27,200 20,200
16/12/2025 25,900 -0.9 (-3.36%) 1,300 30.85 0 0 26,800 30,800 22,800
15/12/2025 26,800 3.4 (14.53%) 110 2.95 0 0 23,400 26,900 19,900
12/12/2025 23,900 2.7 (12.74%) 13,105 307.11 0 0 21,200 24,300 18,100
11/12/2025 24,600 3.2 (14.95%) 9,600 203.92 0 0 21,400 24,600 18,200
10/12/2025 22,900 1.2 (5.53%) 3,107 66.59 0 0 21,700 24,900 18,500
09/12/2025 22,800 -0.3 (-1.3%) 6,900 149.77 0 0 23,100 26,500 19,700
08/12/2025 24,000 1 (4.35%) 14,012 323.95 0 0 23,000 26,400 19,600
05/12/2025 23,000 3 (15%) 5,000 115 0 0 20,000 23,000 17,000
04/12/2025 20,000 2.6 (14.94%) 17,000 340 0 0 17,400 20,000 14,800
03/12/2025 17,400 2.2 (14.47%) 100 1.74 0 0 15,200 17,400 13,000
02/12/2025 17,800 2.3 (14.84%) 28,200 428.8 0 0 15,500 17,800 13,200
01/12/2025 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
28/11/2025 17,500 2.2 (14.38%) 1,100 14.85 0 0 15,300 17,500 13,100
27/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
06/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
05/11/2025 15,300 -2.6 (-14.53%) 1,000 15.3 0 0 17,900 20,500 15,300
04/11/2025 18,000 0.6 (3.45%) 2,000 35.85 0 0 17,400 20,000 14,800
03/11/2025 21,500 2.8 (14.97%) 2,100 36.55 0 0 18,700 21,500 15,900
31/10/2025 18,700 -3.3 (-15%) 4,600 86.02 0 0 22,000 25,300 18,700
30/10/2025 22,000 -3.8 (-14.73%) 3,000 66 0 0 25,800 29,600 22,000
29/10/2025 25,700 -4.5 (-14.9%) 2,600 66.95 0 0 30,200 34,700 25,700
28/10/2025 28,000 -0.2 (-0.71%) 200 6.04 0 0 28,200 32,400 24,000
27/10/2025 23,800 -3.9 (-14.08%) 511 14.39 0 0 27,700 31,800 23,600
24/10/2025 27,700 3.6 (14.94%) 114 3.11 0 0 24,100 27,700 20,500
23/10/2025 24,100 0 (0%) 100 2.41 0 0 24,100 27,700 20,500
22/10/2025 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
21/10/2025 21,000 2.7 (14.75%) 101 2.12 0 0 18,300 21,000 15,600
20/10/2025 17,900 -3.1 (-14.76%) 1,200 21.9 0 0 21,000 24,100 17,900
17/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/10/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
15/10/2025 21,000 2.7 (14.75%) 100 2.1 0 0 18,300 21,000 15,600
14/10/2025 18,000 -2.1 (-10.45%) 1,000 18.28 0 0 20,100 23,100 17,100
13/10/2025 20,100 2.6 (14.86%) 1,209 24.28 0 0 17,500 20,100 14,900
10/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/10/2025 17,500 0.2 (1.16%) 400 7.01 0 0 17,300 19,800 14,800
06/10/2025 17,300 0 (0%) 1 0.02 0 0 17,300 19,800 14,800

Dữ liệu lịch sử - BSC

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