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
07/05/2026 17,150 0 (0%) 0 0 0 0 17,150 0 0
06/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
05/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
04/05/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
29/04/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
28/04/2026 17,150 1.1 (6.85%) 7,100 115.05 0 0 16,050 17,150 14,950
24/04/2026 16,050 1.05 (7.%) 6,600 103.12 0 0 15,000 16,050 13,950
23/04/2026 15,000 0.3 (2.04%) 3,900 57.97 0 0 14,700 15,700 13,700
22/04/2026 14,700 -0.3 (-2%) 200 2.89 0 0 15,000 16,050 13,950
21/04/2026 15,000 0.3 (2.04%) 900 13.51 0 0 14,700 15,700 13,700
20/04/2026 14,700 -0.95 (-6.07%) 100 1.47 0 0 15,650 16,700 14,600
17/04/2026 15,650 0 (0%) 1,500 22.3 0 0 15,650 16,700 14,600
16/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
15/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
14/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
13/04/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
10/04/2026 15,650 0.55 (3.64%) 200 3.07 0 0 15,100 16,150 14,050
09/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
08/04/2026 15,100 0 (0%) 1,800 27.22 0 0 15,100 16,150 14,050
07/04/2026 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
06/04/2026 15,100 -0.35 (-2.27%) 800 12.08 0 0 15,450 16,500 14,400
03/04/2026 15,450 0.45 (3%) 1,600 24.74 0 0 15,000 16,050 13,950
02/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
31/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
27/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
26/03/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 16,550 14,450
25/03/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
24/03/2026 15,500 0 (0%) 200 3.05 0 0 15,500 16,550 14,450
23/03/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
20/03/2026 15,500 0.25 (1.64%) 2,000 31 0 0 15,250 16,300 14,200
19/03/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
17/03/2026 15,250 -0.1 (-0.65%) 100 1.53 0 0 15,350 16,400 14,300
16/03/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
13/03/2026 15,350 0 (0%) 1,500 23.03 0 0 15,350 16,400 14,300
12/03/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
11/03/2026 15,350 -1.05 (-6.4%) 8,500 130.08 0 0 16,400 17,500 15,300
10/03/2026 16,400 0.45 (2.82%) 100 1.64 0 0 15,950 17,050 14,850
09/03/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
06/03/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
05/03/2026 15,950 0.55 (3.57%) 500 7.84 0 0 15,400 16,450 14,350
04/03/2026 15,400 0.25 (1.65%) 6,800 103.67 0 0 15,150 16,200 14,100
03/03/2026 15,150 -0.05 (-0.33%) 1,100 16.56 0 0 15,200 16,250 14,150
02/03/2026 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
27/02/2026 15,200 -0.65 (-4.1%) 700 10.64 0 0 15,850 16,950 14,750
26/02/2026 15,850 0 (0%) 0 0 0 0 15,850 16,950 14,750
25/02/2026 15,850 0.55 (3.59%) 100 1.59 0 0 15,300 16,350 14,250
24/02/2026 15,300 -1 (-6.13%) 2,100 32.13 0 0 16,300 17,400 15,200
23/02/2026 16,300 1 (6.54%) 200 3.18 0 0 15,300 16,350 14,250
13/02/2026 15,300 -1.15 (-6.99%) 19,700 302.25 0 0 16,450 17,600 15,300
12/02/2026 16,450 1 (6.47%) 6,500 98.26 0 0 15,450 16,500 14,400
11/02/2026 15,450 0.9 (6.19%) 100 1.55 0 0 14,550 15,550 13,550
10/02/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
09/02/2026 14,550 -1.05 (-6.73%) 26,500 387.03 0 0 15,600 16,650 14,550
06/02/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
05/02/2026 15,600 -0.4 (-2.5%) 100 1.56 0 0 16,000 17,100 14,900
04/02/2026 16,000 0.05 (0.31%) 100 1.6 0 0 15,950 17,050 14,850
03/02/2026 15,950 -0.05 (-0.31%) 700 11.08 0 0 16,000 17,100 14,900
02/02/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
28/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/01/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
22/01/2026 16,000 0.9 (5.96%) 2,800 42.38 0 0 15,100 16,150 14,050
21/01/2026 15,100 -0.5 (-3.21%) 100 1.51 0 0 15,600 16,650 14,550
20/01/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
19/01/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
16/01/2026 15,600 -0.2 (-1.27%) 800 12.49 0 0 15,800 16,900 14,700
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
14/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
13/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
12/01/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
09/01/2026 15,800 -1.15 (-6.78%) 2,200 34.77 0 0 16,950 18,100 15,800
08/01/2026 16,950 0.15 (0.89%) 2,300 36.49 0 0 16,800 17,950 15,650
07/01/2026 16,800 0.8 (5%) 100 1.68 0 0 16,000 17,100 14,900
06/01/2026 16,000 0.9 (5.96%) 13,400 206.28 0 0 15,100 16,150 14,050
05/01/2026 15,100 -0.4 (-2.58%) 3,700 55.87 0 0 15,500 16,550 14,450
31/12/2025 15,500 -0.5 (-3.13%) 1,500 23.37 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
24/12/2025 16,000 0 (0%) 8,700 139.06 0 0 16,000 17,100 14,900
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
22/12/2025 16,000 0.9 (5.96%) 2,400 38.25 0 0 15,100 16,150 14,050
19/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
18/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
17/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
16/12/2025 15,100 0 (0%) 0 0 0 0 15,100 16,150 14,050
15/12/2025 15,100 -0.85 (-5.33%) 34,900 527.08 0 0 15,950 17,050 14,850
12/12/2025 15,950 0.05 (0.31%) 100 1.6 0 0 15,900 17,000 14,800
11/12/2025 15,900 0.1 (0.63%) 500 7.96 0 0 15,800 16,900 14,700
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
05/12/2025 15,800 0.2 (1.28%) 300 4.76 0 0 15,600 16,650 14,550
04/12/2025 15,600 -1.1 (-6.59%) 700 10.96 0 0 16,700 17,850 15,550
03/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
02/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
01/12/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
28/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
27/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
26/11/2025 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
25/11/2025 16,700 -0.05 (-0.3%) 500 8.35 0 0 16,750 17,900 15,600
24/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
21/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
20/11/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
19/11/2025 16,750 0.45 (2.76%) 300 5.01 0 0 16,300 17,400 15,200
18/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
11/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
07/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh