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
20/03/2026 24,800 0 (0%) 30 0.84 0 0 24,800 28,500 21,100
19/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
18/03/2026 24,500 0 (0%) 600 14.85 0 0 24,500 28,100 20,900
17/03/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
16/03/2026 24,500 0 (0%) 4 0.09 0 0 24,500 28,100 20,900
13/03/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
12/03/2026 24,500 0 (0%) 100 2.45 0 0 24,500 28,100 20,900
11/03/2026 24,500 0 (0%) 102 2.5 0 0 24,500 28,100 20,900
10/03/2026 24,500 -0.3 (-1.21%) 1,201 29.42 0 0 24,800 28,500 21,100
09/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
06/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/03/2026 24,800 0.3 (1.22%) 100 2.48 0 0 24,500 28,100 20,900
04/03/2026 24,500 0.5 (2.08%) 100 2.45 0 0 24,000 27,600 20,400
03/03/2026 24,000 -0.3 (-1.23%) 2,700 64.8 0 0 24,300 27,900 20,700
02/03/2026 24,000 -0.6 (-2.44%) 741 17.96 0 0 24,600 28,200 21,000
27/02/2026 25,000 0 (0%) 500 12.3 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 3,000 75 0 0 25,000 28,700 21,300
25/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
23/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/02/2026 25,000 0 (0%) 0 0 1,400 29.82 25,000 28,700 21,300
12/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/02/2026 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
09/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/02/2026 25,000 -0.1 (-0.4%) 200 5 0 0 25,100 28,800 21,400
04/02/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
03/02/2026 25,100 0.9 (3.72%) 100 2.51 0 0 24,200 27,800 20,600
02/02/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
30/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
29/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
28/01/2026 24,200 0.1 (0.41%) 1,400 33.91 0 0 24,100 27,700 20,500
27/01/2026 24,100 0 (0%) 1,600 38.56 0 0 24,100 27,700 20,500
26/01/2026 24,100 -0.1 (-0.41%) 200 4.82 0 0 24,200 27,800 20,600
23/01/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
22/01/2026 24,500 0 (0%) 1,200 29.04 0 0 24,500 28,100 20,900
21/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
19/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
16/01/2026 24,500 0.4 (1.66%) 200 4.9 0 0 24,100 27,700 20,500
15/01/2026 24,100 -0.4 (-1.63%) 1,100 26.51 0 0 24,500 28,100 20,900
14/01/2026 24,500 0.5 (2.08%) 500 12.25 0 0 24,000 27,600 20,400
13/01/2026 24,000 -3.1 (-11.44%) 100 2.4 0 0 27,100 31,100 23,100
12/01/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
09/01/2026 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
08/01/2026 27,100 1.1 (4.23%) 300 8.13 0 0 26,000 29,900 22,100
07/01/2026 26,300 1.7 (6.91%) 300 7.81 0 0 24,600 28,200 21,000
06/01/2026 28,100 3.6 (14.69%) 6,100 149.81 0 0 24,500 28,100 20,900
05/01/2026 24,500 -0.2 (-0.81%) 400 9.81 0 0 24,700 28,400 21,000
31/12/2025 24,700 0.1 (0.41%) 100 2.47 0 0 24,600 28,200 21,000
30/12/2025 24,600 -0.1 (-0.4%) 1,000 24.6 0 0 24,700 28,400 21,000
29/12/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
26/12/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
25/12/2025 24,700 0.3 (1.23%) 100 2.47 0 0 24,400 28,000 20,800
24/12/2025 24,400 -0.2 (-0.81%) 200 4.88 0 0 24,600 28,200 21,000
23/12/2025 24,700 -0.2 (-0.8%) 800 19.69 0 0 24,900 28,600 21,200
22/12/2025 24,900 0.9 (3.75%) 100 2.49 0 0 24,000 27,600 20,400
19/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/12/2025 24,000 -0.2 (-0.83%) 10,010 240.25 0 0 24,200 27,800 20,600
17/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
16/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
15/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
12/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
10/12/2025 24,200 0 (0%) 13,800 333.96 0 0 24,200 27,800 20,600
09/12/2025 24,200 -0.6 (-2.42%) 6,900 167.01 0 0 24,800 28,500 21,100
08/12/2025 24,800 0.6 (2.48%) 100 2.48 0 0 24,200 27,800 20,600
05/12/2025 24,200 0 (0%) 5,600 135.58 0 0 24,200 27,800 20,600
04/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
03/12/2025 24,200 -0.3 (-1.22%) 9,500 229.9 0 0 24,500 28,100 20,900
02/12/2025 24,500 -0.3 (-1.21%) 500 12.25 0 0 24,800 28,500 21,100
01/12/2025 24,800 0.6 (2.48%) 100 2.48 0 0 24,200 27,800 20,600
28/11/2025 24,200 -0.5 (-2.02%) 7,600 183.88 0 0 24,700 28,400 21,000
27/11/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
26/11/2025 24,700 0.7 (2.92%) 100 2.47 0 0 24,000 27,600 20,400
25/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
24/11/2025 24,800 0 (0%) 200 4.79 0 0 24,800 28,500 21,100
21/11/2025 24,800 0.8 (3.33%) 100 2.48 0 0 24,000 27,600 20,400
20/11/2025 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
19/11/2025 23,900 -0.6 (-2.45%) 2,000 47.94 0 0 24,500 28,100 20,900
18/11/2025 24,500 0 (0%) 300 7.35 0 0 24,500 28,100 20,900
17/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
14/11/2025 24,500 0 (0%) 600 14.7 0 0 24,500 28,100 20,900
13/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
12/11/2025 24,500 -0.4 (-1.61%) 9,800 240.1 0 0 24,900 28,600 21,200
11/11/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
10/11/2025 24,900 0.4 (1.63%) 143 3.54 0 0 24,500 28,100 20,900
07/11/2025 24,500 0.1 (0.41%) 10,012 245.17 0 0 24,400 28,000 20,800
06/11/2025 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
05/11/2025 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
04/11/2025 24,400 0.5 (2.09%) 102 2.49 0 0 23,900 27,400 20,400
03/11/2025 24,400 0.3 (1.24%) 1,700 40.65 0 0 24,100 27,700 20,500
31/10/2025 24,100 -0.4 (-1.63%) 201 4.84 700 14.63 24,500 28,100 20,900
30/10/2025 24,500 0 (0%) 11,900 291.59 0 0 24,500 28,100 20,900
29/10/2025 24,900 0.9 (3.75%) 304 7.45 0 0 24,000 27,600 20,400
28/10/2025 24,000 -0.9 (-3.61%) 300 7.2 0 0 24,900 28,600 21,200
27/10/2025 24,900 0.7 (2.89%) 203 5.05 0 0 24,200 27,800 20,600
24/10/2025 24,600 0.6 (2.5%) 500 12.11 0 0 24,000 27,600 20,400
23/10/2025 24,000 -0.8 (-3.23%) 2,100 50.48 0 0 24,800 28,500 21,100
22/10/2025 24,800 0.3 (1.22%) 100 2.48 0 0 24,500 28,100 20,900
21/10/2025 24,500 0 (0%) 3,400 83.3 0 0 24,500 28,100 20,900
20/10/2025 24,500 0 (0%) 15,600 382.24 0 0 24,500 28,100 20,900
17/10/2025 24,500 0 (0%) 5,600 137.08 0 0 24,500 28,100 20,900
16/10/2025 24,500 0.3 (1.24%) 500 12.23 0 0 24,200 27,800 20,600
15/10/2025 24,200 -0.7 (-2.81%) 2,700 65.36 0 0 24,900 28,600 21,200
14/10/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
13/10/2025 24,900 0.7 (2.89%) 110 2.74 0 0 24,200 27,800 20,600
10/10/2025 24,800 -0.1 (-0.4%) 3,537 85.72 0 0 24,900 28,600 21,200
09/10/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
08/10/2025 24,900 0.1 (0.4%) 100 2.49 0 0 24,800 28,500 21,100
07/10/2025 24,900 0 (0%) 1,501 37.23 0 0 24,900 28,600 21,200
06/10/2025 24,900 0.2 (0.81%) 100 2.49 0 0 24,700 28,400 21,000
03/10/2025 24,800 0.3 (1.22%) 500 12.34 0 0 24,500 28,100 20,900
02/10/2025 24,600 0 (0%) 5,501 134.56 0 0 24,600 28,200 21,000
01/10/2025 24,800 0 (0%) 2,200 54.03 0 0 24,800 28,500 21,100
30/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
29/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
26/09/2025 24,800 0 (0%) 10 0.25 0 0 24,800 28,500 21,100
25/09/2025 24,800 0.4 (1.64%) 400 9.9 0 0 24,400 28,000 20,800
24/09/2025 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
23/09/2025 24,500 0.1 (0.41%) 637 15.59 0 0 24,400 28,000 20,800
22/09/2025 24,300 -0.2 (-0.82%) 1,200 29.26 0 0 24,500 28,100 20,900

Dữ liệu lịch sử - BSC

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