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
02/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/04/2026 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
31/03/2026 24,000 1.1 (4.8%) 9,200 220.78 0 0 22,900 26,300 19,500
30/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
27/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/03/2026 22,500 -1.4 (-5.86%) 5,104 116.89 0 0 23,900 27,400 20,400
25/03/2026 23,900 1.4 (6.22%) 500 11.95 0 0 22,500 25,800 19,200
24/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/03/2026 22,500 -1.4 (-5.86%) 1,200 27 0 0 23,900 27,400 20,400
20/03/2026 23,900 1 (4.37%) 50,900 1,214.4 0 0 22,900 26,300 19,500
19/03/2026 22,500 -0.4 (-1.75%) 9,500 218.02 0 0 22,900 26,300 19,500
18/03/2026 22,500 -0.5 (-2.17%) 6,300 144.25 0 0 23,000 26,400 19,600
17/03/2026 23,000 0.5 (2.22%) 14,900 342.7 0 0 22,500 25,800 19,200
16/03/2026 22,500 -1 (-4.26%) 1,200 27 0 0 23,500 27,000 20,000
13/03/2026 23,600 0.1 (0.43%) 2,100 49.45 0 0 23,500 27,000 20,000
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/03/2026 23,500 0.7 (3.07%) 11,200 263.1 0 0 22,800 26,200 19,400
10/03/2026 23,000 0.5 (2.22%) 13,200 300.68 0 0 22,500 25,800 19,200
09/03/2026 22,500 0 (0%) 28,900 650.25 0 0 22,500 25,800 19,200
06/03/2026 22,500 0 (0%) 4,900 110.25 0 0 22,500 25,800 19,200
05/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/02/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/02/2026 22,500 -0.2 (-0.88%) 1,301 29.33 0 0 22,700 26,100 19,300
13/02/2026 22,700 0 (0%) 1,300 29.54 0 0 22,700 26,100 19,300
12/02/2026 22,700 0 (0%) 900 20.43 0 0 22,700 26,100 19,300
11/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
10/02/2026 22,900 0.2 (0.88%) 900 20.45 0 0 22,700 26,100 19,300
09/02/2026 22,700 0 (0%) 400 9.08 0 0 22,700 26,100 19,300
06/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
05/02/2026 22,700 0 (0%) 80 2 0 0 22,700 26,100 19,300
04/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
03/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
02/02/2026 22,700 0 (0%) 100 2.27 0 0 22,700 26,100 19,300
30/01/2026 22,500 -0.2 (-0.88%) 1,801 40.89 0 0 22,700 26,100 19,300
29/01/2026 22,800 0.2 (0.88%) 1,080 24.46 0 0 22,600 25,900 19,300
28/01/2026 22,600 0 (0%) 1,200 27.12 0 0 22,600 25,900 19,300
27/01/2026 22,500 0 (0%) 200 4.51 0 0 22,500 25,800 19,200
26/01/2026 22,500 0 (0%) 2,201 49.52 0 0 22,500 25,800 19,200
23/01/2026 22,500 0 (0%) 1,600 36 0 0 22,500 25,800 19,200
22/01/2026 22,500 0 (0%) 4,800 108 0 0 22,500 25,800 19,200
21/01/2026 22,400 0 (0%) 5,200 116.75 0 0 22,400 25,700 19,100
20/01/2026 22,500 0.1 (0.45%) 4,300 96.44 0 0 22,400 25,700 19,100
19/01/2026 22,500 0.6 (2.74%) 4,600 103.25 0 0 21,900 25,100 18,700
16/01/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
15/01/2026 22,000 0 (0%) 14,115 309.74 0 0 22,000 25,300 18,700
14/01/2026 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
13/01/2026 21,100 0 (0%) 2,000 42.2 0 0 21,100 24,200 18,000
12/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
09/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
08/01/2026 21,500 -0.5 (-2.27%) 1,400 29.53 0 0 22,000 25,300 18,700
07/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/12/2025 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
29/12/2025 22,000 0.4 (1.85%) 100 2.2 0 0 21,600 24,800 18,400
26/12/2025 21,600 0 (0%) 200 4.32 0 0 21,600 24,800 18,400
25/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/12/2025 21,600 0 (0%) 1,000 21.6 390,000 9,399 21,600 24,800 18,400
22/12/2025 21,600 0.6 (2.86%) 100 2.16 0 0 21,000 24,100 17,900
19/12/2025 21,000 0 (0%) 0 0 410,000 9,881 21,000 24,100 17,900
18/12/2025 21,000 -1 (-4.55%) 1,500 31.5 460,000 11,086 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
11/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/12/2025 22,000 1 (4.76%) 100 2.2 0 0 21,000 24,100 17,900
09/12/2025 21,000 -0.2 (-0.94%) 3,700 77.7 0 0 21,200 24,300 18,100
08/12/2025 21,200 0 (0%) 1 0.02 0 0 21,200 24,300 18,100
05/12/2025 21,600 -0.4 (-1.82%) 1,400 29.69 0 0 22,000 25,300 18,700
04/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
03/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
02/12/2025 22,000 -0.4 (-1.79%) 2,700 59.4 0 0 22,400 25,700 19,100
01/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
27/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
26/11/2025 22,400 0 (0%) 45 0.99 0 0 22,400 25,700 19,100
25/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
24/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
21/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
20/11/2025 22,000 -0.1 (-0.45%) 400 8.95 0 0 22,100 25,400 18,800
19/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/11/2025 22,400 0.4 (1.82%) 1,500 33.16 0 0 22,000 25,300 18,700
06/11/2025 22,000 -0.3 (-1.35%) 10,000 220 0 0 22,300 25,600 19,000
05/11/2025 22,300 0.4 (1.83%) 100 2.23 0 0 21,900 25,100 18,700
04/11/2025 21,900 0 (0%) 1 0.02 0 0 21,900 25,100 18,700
03/11/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
31/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
30/10/2025 21,900 0 (0%) 10 0.22 0 0 21,900 25,100 18,700
29/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
27/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/10/2025 21,900 0.4 (1.86%) 100 2.19 0 0 21,500 24,700 18,300
23/10/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
22/10/2025 21,500 -0.5 (-2.27%) 300 6.45 0 0 22,000 25,300 18,700
21/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/10/2025 22,000 0 (0%) 200 4.4 0 0 22,000 25,300 18,700
15/10/2025 22,000 0.6 (2.8%) 100 2.2 0 0 21,400 24,600 18,200
14/10/2025 21,100 -0.9 (-4.09%) 300 6.42 0 0 22,000 25,300 18,700
13/10/2025 22,000 0 (0%) 10,200 224.38 0 0 22,000 25,300 18,700
10/10/2025 22,000 -0.5 (-2.22%) 700 15.43 0 0 22,500 25,800 19,200
09/10/2025 22,500 -1.5 (-6.25%) 300 6.75 0 0 24,000 27,600 20,400
08/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400

Dữ liệu lịch sử - BSC

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