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
16/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/03/2026 16,800 -2.9 (-14.72%) 1,400 24.51 0 0 19,700 22,600 16,800
12/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
11/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/03/2026 19,700 2.4 (13.87%) 100 1.97 0 0 17,300 19,800 14,800
05/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
04/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
03/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
27/02/2026 17,300 2 (13.07%) 1,630 28.19 0 0 15,300 17,500 13,100
26/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/02/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/02/2026 15,000 0 (0%) 700 10.72 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/02/2026 15,000 1.9 (14.5%) 200 3 0 0 13,100 15,000 11,200
05/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
04/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
30/01/2026 13,800 1.8 (15%) 205 2.69 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/01/2026 12,400 1.6 (14.81%) 306 3.66 0 0 10,800 12,400 9,200
22/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
20/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
19/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/01/2026 11,700 1.5 (14.71%) 300 3.24 0 0 10,200 11,700 8,700
15/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
14/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/01/2026 11,200 1.4 (14.29%) 800 8.12 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/12/2025 9,800 -1.6 (-14.04%) 7,700 75.36 0 0 11,400 13,100 9,700
25/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
24/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
19/12/2025 11,400 -2 (-14.93%) 7,000 79.8 0 0 13,400 15,400 11,400
18/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/12/2025 13,300 -2.3 (-14.74%) 2,000 26.72 0 0 15,600 17,900 13,300
11/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/12/2025 15,700 2 (14.6%) 23,104 359.77 0 0 13,700 15,700 11,700
04/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/11/2025 13,700 0 (0%) 1,800 24.66 0 0 13,700 15,700 11,700
20/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/11/2025 13,700 -0.2 (-1.44%) 6,503 88.92 0 0 13,900 15,900 11,900
13/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/11/2025 13,900 -2 (-12.58%) 16,716 232.83 0 0 15,900 18,200 13,600
06/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
04/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/10/2025 15,900 1.8 (12.77%) 100 1.59 0 0 14,100 16,200 12,000
30/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
28/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
27/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/10/2025 15,000 0 (0%) 2,602 36.61 0 0 15,000 17,200 12,800
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/10/2025 15,000 1.4 (10.29%) 11,120 166.24 0 0 13,600 15,600 11,600
16/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/10/2025 13,800 1.5 (12.2%) 18,330 248.71 0 0 12,300 14,100 10,500
09/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/10/2025 12,500 -0.6 (-4.58%) 1,600 19.7 0 0 13,100 15,000 11,200
02/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
01/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
30/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/09/2025 13,100 0.2 (1.55%) 9,200 120.52 0 0 12,900 14,800 11,000
25/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/09/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
18/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000

Dữ liệu lịch sử - BSC

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