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
23/02/2026 14,600 -1.5 (-9.32%) 100 1.46 0 0 16,100 18,500 13,700
16/02/2026 16,100 0 (0%) 0 0 0 0 16,100 0 0
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/02/2026 16,100 -1.7 (-9.55%) 100 1.61 0 0 17,800 20,400 15,200
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/02/2026 17,800 0 (0%) 5 0.09 0 0 17,800 20,400 15,200
05/02/2026 17,600 0.4 (2.33%) 2,225 39.57 0 0 17,200 19,700 14,700
04/02/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/02/2026 17,200 -2.8 (-14.%) 100 1.72 0 0 20,000 23,000 17,000
02/02/2026 20,100 2.6 (14.86%) 800 16.03 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
27/01/2026 17,500 -2.7 (-13.37%) 4,079 71.37 0 0 20,200 23,200 17,200
26/01/2026 20,000 -2.9 (-12.66%) 6,270 126.69 0 0 22,900 26,300 19,500
23/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
22/01/2026 22,900 0 (0%) 2 0.05 30,000 600 22,900 26,300 19,500
21/01/2026 23,000 3 (15%) 2,400 55 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
16/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/01/2026 20,000 2.5 (14.29%) 200 4 0 0 17,500 20,100 14,900
14/01/2026 21,300 2.3 (12.11%) 6,016 105.29 0 0 19,000 21,800 16,200
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/01/2026 19,000 -0.5 (-2.56%) 100 1.9 0 0 19,500 22,400 16,600
09/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
08/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
05/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 2.5 (14.71%) 300 5.85 0 0 17,000 19,500 14,500
25/12/2025 17,000 -3 (-15%) 100 1.7 0 0 20,000 23,000 17,000
24/12/2025 20,000 2.5 (14.29%) 111 2.22 0 0 17,500 20,100 14,900
23/12/2025 17,500 0.4 (2.34%) 600 10.56 0 0 17,100 19,600 14,600
22/12/2025 17,000 0 (0%) 6,400 109.3 0 0 17,000 19,500 14,500
19/12/2025 17,000 -1.2 (-6.59%) 10,000 170 0 0 18,200 20,900 15,500
18/12/2025 18,000 -1.5 (-7.69%) 16,589 301.99 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/12/2025 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
10/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/12/2025 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
08/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
03/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
02/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
27/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/11/2025 19,500 0 (0%) 88 1.67 0 0 19,500 22,400 16,600
24/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
20/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/11/2025 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
18/11/2025 19,500 0 (0%) 2,000 39 0 0 19,500 22,400 16,600
17/11/2025 19,500 0 (0%) 3,000 58.5 0 0 19,500 22,400 16,600
14/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/11/2025 19,500 -0.5 (-2.5%) 300 5.85 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/11/2025 20,000 -0.7 (-3.38%) 310 6.2 0 0 20,700 23,800 17,600
07/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
06/11/2025 20,700 0 (0%) 1 0.02 0 0 20,700 23,800 17,600
05/11/2025 20,900 0.4 (1.95%) 3,300 68.4 0 0 20,500 23,500 17,500
04/11/2025 20,500 0 (0%) 3 0.05 0 0 20,500 23,500 17,500
03/11/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
31/10/2025 20,500 0 (0%) 400 8.2 0 0 20,500 23,500 17,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/10/2025 20,500 0.9 (4.59%) 200 4.1 0 0 19,600 22,500 16,700
24/10/2025 20,000 2.6 (14.94%) 1,100 21.55 0 0 17,400 20,000 14,800
23/10/2025 17,400 -3 (-14.71%) 200 3.48 0 0 20,400 23,400 17,400
22/10/2025 20,800 0.3 (1.46%) 2,200 44.83 0 0 20,500 23,500 17,500
21/10/2025 20,900 0.6 (2.96%) 2,200 45.18 0 0 20,300 23,300 17,300
20/10/2025 20,500 0 (0%) 2,762 56.12 0 0 20,500 23,500 17,500
17/10/2025 20,900 1.2 (6.09%) 1,300 26.61 0 0 19,700 22,600 16,800
16/10/2025 20,900 1.6 (8.29%) 300 5.91 0 0 19,300 22,100 16,500
15/10/2025 21,500 1.6 (8.04%) 408 7.88 0 0 19,900 22,800 17,000
14/10/2025 21,700 0.8 (3.83%) 400 7.96 0 0 20,900 24,000 17,800
13/10/2025 21,500 -1.5 (-6.52%) 1,601 33.42 0 0 23,000 26,400 19,600
10/10/2025 20,800 -3.6 (-14.75%) 1,000 23.02 0 0 24,400 28,000 20,800
09/10/2025 24,400 2.4 (10.91%) 224 5.34 10,549 210.98 22,000 25,300 18,700
08/10/2025 22,000 2.4 (12.24%) 227 4.91 0 0 19,600 22,500 16,700
07/10/2025 21,000 1 (5%) 4,202 82.24 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 2,016 40.32 20,000 23,000 17,000
03/10/2025 20,000 -0.7 (-3.38%) 800 16 0 0 20,700 23,800 17,600
02/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
01/10/2025 20,700 -0.4 (-1.9%) 2,500 51.85 0 0 21,100 24,200 18,000
30/09/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
29/09/2025 20,900 0 (0%) 1,700 35.93 0 0 20,900 24,000 17,800
26/09/2025 20,900 -3.6 (-14.69%) 1,601 33.47 0 0 24,500 28,100 20,900
25/09/2025 24,400 2.6 (11.93%) 300 7.35 0 0 21,800 25,000 18,600
24/09/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/09/2025 21,800 1 (4.81%) 600 13.08 7,300 129.21 20,800 23,900 17,700
22/09/2025 20,800 2.2 (11.83%) 100 2.08 0 0 18,600 21,300 15,900
19/09/2025 18,600 0 (0%) 3,000 55.8 0 0 18,600 21,300 15,900
18/09/2025 18,500 -3.2 (-14.75%) 2,600 48.4 0 0 21,700 24,900 18,500
17/09/2025 21,700 2.7 (14.21%) 100 2.17 0 0 19,000 21,800 16,200
16/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/09/2025 19,000 -0.3 (-1.55%) 400 7.6 0 0 19,300 22,100 16,500
10/09/2025 19,300 0 (0%) 200 3.86 0 0 19,300 22,100 16,500
09/09/2025 19,300 0.3 (1.58%) 500 9.65 0 0 19,000 21,800 16,200
08/09/2025 19,000 -0.3 (-1.55%) 700 13.3 0 0 19,300 22,100 16,500
05/09/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
04/09/2025 19,500 0 (0%) 400 7.72 0 0 19,500 22,400 16,600
03/09/2025 19,500 0.5 (2.63%) 1,000 19.5 0 0 19,000 21,800 16,200
29/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/08/2025 19,000 -0.1 (-0.52%) 500 9.5 0 0 19,100 21,900 16,300
25/08/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300

Dữ liệu lịch sử - BSC

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