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
06/04/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/04/2026 19,500 0.3 (1.56%) 538 10.48 0 0 19,200 21,100 17,300
02/04/2026 19,200 0 (0%) 15 0.29 0 0 19,200 21,100 17,300
01/04/2026 19,200 -0.7 (-3.52%) 500 9.62 0 0 19,900 21,800 18,000
31/03/2026 19,900 -1.8 (-8.29%) 100 1.99 0 0 21,700 23,800 19,600
30/03/2026 21,700 0 (0%) 500 10.85 0 0 21,700 23,800 19,600
27/03/2026 21,700 -2.3 (-9.58%) 800 17.36 0 0 24,000 26,400 21,600
26/03/2026 24,000 2 (9.09%) 126 2.95 0 0 22,000 24,200 19,800
25/03/2026 22,000 2 (10%) 100 2.2 0 0 20,000 22,000 18,000
24/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
20/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/03/2026 20,000 -2 (-9.09%) 100 2 0 0 22,000 24,200 19,800
18/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/03/2026 22,000 1.9 (9.45%) 300 6.6 0 0 20,100 22,100 18,100
13/03/2026 20,100 -0.3 (-1.47%) 1,100 22.11 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/03/2026 20,400 -2 (-8.93%) 200 4.08 0 0 22,400 24,600 20,200
09/03/2026 22,400 -2.4 (-9.68%) 800 18.24 0 0 24,800 27,200 22,400
06/03/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/03/2026 24,800 -2.7 (-9.82%) 1,200 30.26 0 0 27,500 30,200 24,800
04/03/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
03/03/2026 27,500 1.7 (6.59%) 100 2.75 0 0 25,800 28,300 23,300
02/03/2026 25,800 2.1 (8.86%) 100 2.58 0 0 23,700 26,000 21,400
27/02/2026 23,700 2 (9.22%) 113 2.65 0 0 21,700 23,800 19,600
26/02/2026 21,700 1.9 (9.6%) 100 2.17 0 0 19,800 21,700 17,900
25/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
24/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
23/02/2026 19,800 1.8 (10%) 1,100 21.78 0 0 18,000 19,800 16,200
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/02/2026 18,000 -0.9 (-4.76%) 160 2.93 0 0 18,900 20,700 17,100
11/02/2026 18,900 -2.1 (-10%) 100 1.89 175,100 3,326.9 21,000 23,100 18,900
10/02/2026 21,000 0 (0%) 100 2.1 200,000 3,800 21,000 23,100 18,900
09/02/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/02/2026 21,000 0.5 (2.44%) 400 8.4 0 0 20,500 22,500 18,500
05/02/2026 20,500 0 (0%) 80 1.63 0 0 20,500 22,500 18,500
04/02/2026 20,500 -2 (-8.89%) 100 2.05 0 0 22,500 24,700 20,300
03/02/2026 22,500 -2.4 (-9.64%) 100 2.25 0 0 24,900 27,300 22,500
02/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
30/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
29/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
28/01/2026 24,900 -2.6 (-9.45%) 1,400 34.73 0 0 27,500 30,200 24,800
27/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/01/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
15/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
14/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
13/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
07/01/2026 27,500 0.5 (1.85%) 200 5.5 0 0 27,000 29,700 24,300
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
05/01/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
31/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
29/12/2025 27,000 0 (0%) 2 0.05 0 0 27,000 29,700 24,300
26/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
25/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
24/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
23/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
22/12/2025 27,000 0 (0%) 1 0.03 0 0 27,000 29,700 24,300
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
10/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
09/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
08/12/2025 27,000 0 (0%) 100 2.7 0 0 27,000 29,700 24,300
05/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
04/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
03/12/2025 27,000 0 (0%) 2 0.05 0 0 27,000 29,700 24,300
02/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
01/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
28/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
27/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
26/11/2025 27,000 0 (0%) 403 10.78 0 0 27,000 29,700 24,300
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
24/11/2025 27,000 -1 (-3.57%) 100 2.7 0 0 28,000 30,800 25,200
21/11/2025 28,000 0 (0%) 423 11.8 0 0 28,000 30,800 25,200
20/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
06/11/2025 28,000 0 (0%) 6 0.17 0 0 28,000 30,800 25,200
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
04/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
03/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
31/10/2025 28,000 0 (0%) 22 0.61 0 0 28,000 30,800 25,200
30/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
29/10/2025 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
28/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
27/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0 (0%) 600 16.8 0 0 28,000 30,800 25,200
13/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/10/2025 28,000 -2 (-6.67%) 200 5.6 0 0 30,000 33,000 27,000
09/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/10/2025 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
06/10/2025 30,000 -0.2 (-0.66%) 1,000 30 0 0 30,200 33,200 27,200

Dữ liệu lịch sử - BSC

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