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
12/03/2026 20,000 0 (0%) 1,500 30.05 0 0 20,000 21,400 18,600
11/03/2026 20,000 0 (0%) 1,800 36.28 0 0 20,000 21,400 18,600
10/03/2026 20,000 1.3 (6.95%) 5,900 117.1 0 0 18,700 20,000 17,400
09/03/2026 18,700 1.2 (6.86%) 400 7.48 0 0 17,500 18,700 16,300
06/03/2026 17,500 0 (0%) 1,600 28 0 0 17,500 18,700 16,300
05/03/2026 17,500 -0.55 (-3.05%) 9,100 163.48 0 0 18,050 19,300 16,800
04/03/2026 18,050 -1.15 (-5.99%) 1,700 32.39 0 0 19,200 20,500 17,900
03/03/2026 19,200 0.6 (3.23%) 1,400 26.5 0 0 18,600 19,900 17,300
02/03/2026 18,600 0.05 (0.27%) 1,900 35.14 0 0 18,550 19,800 17,300
27/02/2026 18,550 0.45 (2.49%) 500 9.21 0 0 18,100 19,350 16,850
26/02/2026 18,100 0.2 (1.12%) 800 14.46 0 0 17,900 19,150 16,650
25/02/2026 17,900 0 (0%) 800 14.37 0 0 17,900 19,150 16,650
24/02/2026 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
23/02/2026 17,900 0.1 (0.56%) 400 7.13 0 0 17,800 19,000 16,600
13/02/2026 17,800 -0.4 (-2.2%) 600 10.88 0 0 18,200 19,450 16,950
12/02/2026 18,200 0 (0%) 300 5.46 0 0 18,200 19,450 16,950
11/02/2026 18,200 -0.8 (-4.21%) 100 1.82 0 0 19,000 20,300 17,700
10/02/2026 19,000 0.5 (2.7%) 800 14.12 0 0 18,500 19,750 17,250
09/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
06/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 19,750 17,250
05/02/2026 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
04/02/2026 18,500 0.95 (5.41%) 1,400 25.61 0 0 17,550 18,750 16,350
03/02/2026 17,550 -0.85 (-4.62%) 1,100 19.26 0 0 18,400 19,650 17,150
02/02/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
30/01/2026 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
29/01/2026 18,400 0 (0%) 100 1.84 0 0 18,400 19,650 17,150
28/01/2026 18,400 0.9 (5.14%) 4,200 76.44 0 0 17,500 18,700 16,300
27/01/2026 17,500 -0.35 (-1.96%) 1,100 19.28 0 0 17,850 19,050 16,650
26/01/2026 17,850 0 (0%) 400 7.14 0 0 17,850 19,050 16,650
23/01/2026 17,850 0 (0%) 600 10.72 0 0 17,850 19,050 16,650
22/01/2026 17,850 -0.05 (-0.28%) 300 5.36 0 0 17,900 19,150 16,650
21/01/2026 17,900 -0.2 (-1.1%) 300 5.37 0 0 18,100 19,350 16,850
20/01/2026 18,100 0.5 (2.84%) 1,600 28.99 0 0 17,600 18,800 16,400
19/01/2026 17,600 0 (0%) 1,400 24.64 0 0 17,600 18,800 16,400
16/01/2026 17,600 -0.25 (-1.4%) 100 1.76 0 0 17,850 19,050 16,650
15/01/2026 17,850 0.5 (2.88%) 1,200 21.35 0 0 17,350 18,550 16,150
14/01/2026 17,350 0.2 (1.17%) 1,000 17.25 0 0 17,150 18,350 15,950
13/01/2026 17,150 0 (0%) 400 6.85 0 0 17,150 18,350 15,950
12/01/2026 17,150 0.05 (0.29%) 500 8.58 0 0 17,100 18,250 15,950
09/01/2026 17,100 0.25 (1.48%) 700 11.99 0 0 16,850 18,000 15,700
08/01/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
07/01/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/01/2026 16,850 -0.3 (-1.75%) 800 13.48 0 0 17,150 18,350 15,950
05/01/2026 17,150 -0.85 (-4.72%) 2,000 34.22 0 0 18,000 19,250 16,750
31/12/2025 18,000 0.5 (2.86%) 700 12.6 0 0 17,500 18,700 16,300
30/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
29/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
26/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
25/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
24/12/2025 17,500 -1.15 (-6.17%) 300 5.25 0 0 18,650 19,950 17,350
23/12/2025 18,650 -0.1 (-0.53%) 100 1.87 0 0 18,750 20,050 17,450
22/12/2025 18,750 -0.15 (-0.79%) 300 5.63 0 0 18,900 20,200 17,600
19/12/2025 18,900 0.4 (2.16%) 1,600 28.71 0 0 18,500 19,750 17,250
18/12/2025 18,500 -0.4 (-2.12%) 300 5.55 0 0 18,900 20,200 17,600
17/12/2025 18,900 0 (0%) 100 1.89 0 0 18,900 20,200 17,600
16/12/2025 18,900 -0.1 (-0.53%) 400 7.56 0 0 19,000 20,300 17,700
15/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
12/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
11/12/2025 19,000 -0.1 (-0.52%) 400 7.34 0 0 19,100 20,400 17,800
10/12/2025 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
09/12/2025 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
08/12/2025 19,100 0 (0%) 0 0 0 0 19,100 20,400 17,800
05/12/2025 19,100 0.1 (0.53%) 200 3.81 0 0 19,000 20,300 17,700
04/12/2025 19,000 0 (0%) 7,000 126.1 0 0 19,000 20,300 17,700
03/12/2025 19,000 -0.7 (-3.55%) 200 3.8 0 0 19,700 21,050 18,350
02/12/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
01/12/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
28/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
27/11/2025 19,700 0 (0%) 200 3.94 0 0 19,700 21,050 18,350
26/11/2025 19,700 -1.45 (-6.86%) 3,800 75.21 0 0 21,150 22,600 19,700
25/11/2025 21,150 -1.55 (-6.83%) 100 2.12 0 0 22,700 24,250 21,150
24/11/2025 24,400 -0.25 (-1.01%) 2,700 65.93 0 0 24,650 26,350 22,950
21/11/2025 24,650 0.25 (1.02%) 5,300 129.88 0 0 24,400 26,100 22,700
20/11/2025 24,400 1.45 (6.32%) 2,800 68.15 0 0 22,950 24,550 21,350
19/11/2025 22,950 1.5 (6.99%) 1,800 41.13 0 0 21,450 22,950 19,950
18/11/2025 21,450 -1.55 (-6.74%) 1,300 29.28 0 0 23,000 24,600 21,400
17/11/2025 23,000 1.3 (5.99%) 5,000 112.9 0 0 21,700 23,200 20,200
14/11/2025 21,700 -1.5 (-6.47%) 500 11.36 0 0 23,200 24,800 21,600
13/11/2025 23,200 0.4 (1.75%) 2,400 55.32 0 0 22,800 24,350 21,250
12/11/2025 22,800 1.2 (5.56%) 3,200 70.31 0 0 21,600 23,100 20,100
11/11/2025 21,600 1.3 (6.4%) 6,300 136.05 0 0 20,300 21,700 18,900
10/11/2025 20,300 0.2 (1.%) 1,900 38.53 0 0 20,100 21,500 18,700
07/11/2025 20,100 0.1 (0.5%) 8,400 172.04 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
05/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
04/11/2025 20,000 0.5 (2.56%) 300 6 0 0 19,500 20,850 18,150
03/11/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
31/10/2025 19,500 0.1 (0.52%) 100 1.95 0 0 19,400 20,750 18,050
30/10/2025 19,400 0 (0%) 0 0 0 0 19,400 20,750 18,050
29/10/2025 19,400 -0.25 (-1.27%) 200 3.89 0 0 19,650 21,000 18,300
28/10/2025 19,650 0.35 (1.81%) 200 3.9 0 0 19,300 20,650 17,950
27/10/2025 19,300 -0.2 (-1.03%) 300 5.79 0 0 19,500 20,850 18,150
24/10/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
23/10/2025 19,500 1.2 (6.56%) 300 5.73 0 0 18,300 19,550 17,050
22/10/2025 18,300 -0.3 (-1.61%) 1,300 24.14 0 0 18,600 19,900 17,300
21/10/2025 18,600 -0.25 (-1.33%) 2,000 37.22 0 0 18,850 20,150 17,550
20/10/2025 18,850 0.05 (0.27%) 400 7.47 0 0 18,800 20,100 17,500
17/10/2025 18,800 0.25 (1.35%) 900 16.82 0 0 18,550 19,800 17,300
16/10/2025 18,550 0 (0%) 0 0 0 0 18,550 19,800 17,300
15/10/2025 18,550 -0.95 (-4.87%) 1,500 28.25 0 0 19,500 20,850 18,150
14/10/2025 19,500 0.7 (3.72%) 300 5.85 0 0 18,800 20,100 17,500
13/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
10/10/2025 18,800 -0.65 (-3.34%) 4,000 73.44 0 0 19,450 20,800 18,100
09/10/2025 19,450 0.05 (0.26%) 900 17.57 0 0 19,400 20,750 18,050
08/10/2025 19,400 0.75 (4.02%) 900 17.47 0 0 18,650 19,950 17,350
07/10/2025 18,650 0.25 (1.36%) 200 3.81 0 0 18,400 19,650 17,150
06/10/2025 18,400 0 (0%) 0 0 0 0 18,400 19,650 17,150
03/10/2025 18,400 -1.25 (-6.36%) 4,400 80.96 0 0 19,650 21,000 18,300
02/10/2025 19,650 -0.15 (-0.76%) 700 13.76 0 0 19,800 21,150 18,450
01/10/2025 19,800 0.35 (1.8%) 3,100 61.09 0 0 19,450 20,800 18,100
30/09/2025 19,450 0 (0%) 0 0 0 0 19,450 20,800 18,100
29/09/2025 19,450 -0.05 (-0.26%) 500 9.27 0 0 19,500 20,850 18,150
26/09/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
25/09/2025 19,500 0 (0%) 1,000 19.5 0 0 19,500 20,850 18,150
24/09/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
23/09/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
22/09/2025 19,500 -0.4 (-2.01%) 600 11.72 0 0 19,900 21,250 18,550
19/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
18/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
17/09/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
16/09/2025 19,900 -0.05 (-0.25%) 900 17.91 0 0 19,950 21,300 18,600
15/09/2025 19,950 -0.05 (-0.25%) 500 9.78 0 0 20,000 21,400 18,600
12/09/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600

Dữ liệu lịch sử - BSC

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