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 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
06/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/03/2026 17,500 1.4 (8.7%) 100 1.75 0 0 16,100 18,500 13,700
04/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/02/2026 16,100 2.1 (15%) 100 1.61 0 0 14,000 16,100 11,900
11/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
29/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/01/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/01/2026 14,000 -1.5 (-9.68%) 100 1.4 0 0 15,500 17,800 13,200
26/01/2026 15,500 0.5 (3.33%) 200 3.1 0 0 15,000 17,200 12,800
23/01/2026 15,000 0.1 (0.67%) 1,000 15 0 0 14,900 17,100 12,700
22/01/2026 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
15/01/2026 13,000 -1.9 (-12.75%) 100 1.3 0 0 14,900 17,100 12,700
14/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/01/2026 16,600 0 (0%) 901 13.46 0 0 16,600 19,000 14,200
12/01/2026 17,200 1.2 (7.5%) 200 3.32 0 0 16,000 18,400 13,600
09/01/2026 16,000 0 (0%) 0 0 1,182,000 16,075.2 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/01/2026 16,000 1 (6.67%) 100 1.6 0 0 15,000 17,200 12,800
05/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/12/2025 15,000 -2 (-11.76%) 2,200 33 0 0 17,000 19,500 14,500
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/12/2025 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
26/12/2025 17,000 0 (0%) 10 0.17 0 0 17,000 19,500 14,500
25/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/12/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
12/12/2025 17,000 2.2 (14.86%) 1,900 32.28 0 0 14,800 17,000 12,600
11/12/2025 14,800 -2.4 (-13.95%) 301 4.46 0 0 17,200 19,700 14,700
10/12/2025 17,200 2.2 (14.67%) 111 1.88 0 0 15,000 17,200 12,800
09/12/2025 15,000 -1.5 (-9.09%) 601 9.02 0 0 16,500 18,900 14,100
08/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/12/2025 16,500 0 (0%) 20 0.33 0 0 16,500 18,900 14,100
03/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/11/2025 16,500 0 (0%) 10 0.17 0 0 16,500 18,900 14,100
25/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
24/11/2025 16,500 -2.4 (-12.7%) 100 1.65 0 0 18,900 21,700 16,100
21/11/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
20/11/2025 18,900 2.3 (13.86%) 280 5.29 0 0 16,600 19,000 14,200
19/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
18/11/2025 16,700 1 (6.37%) 800 13.27 0 0 15,700 18,000 13,400
17/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
14/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
13/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
12/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
11/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
10/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/11/2025 15,700 0 (0%) 3 0.05 0 0 15,700 18,000 13,400
05/11/2025 15,700 -0.4 (-2.48%) 500 7.85 0 0 16,100 18,500 13,700
04/11/2025 16,600 0 (0%) 601 9.67 0 0 16,600 19,000 14,200
03/11/2025 16,600 -1.6 (-8.79%) 1,005 16.63 0 0 18,200 20,900 15,500
31/10/2025 16,600 -1.4 (-7.78%) 702 12.75 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/10/2025 19,000 1 (5.56%) 1,000 19 0 0 18,000 20,700 15,300
28/10/2025 18,000 2 (12.5%) 304 5.47 0 0 16,000 18,400 13,600
27/10/2025 16,000 -2.6 (-13.98%) 1,200 19.2 0 0 18,600 21,300 15,900
24/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
23/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
22/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
21/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
20/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
16/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
15/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/10/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/10/2025 18,600 0.5 (2.76%) 100 1.86 0 0 18,100 20,800 15,400
09/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
07/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
06/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
02/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
01/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
26/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/09/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400

Dữ liệu lịch sử - BSC

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