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 17,000 0.1 (0.59%) 2,710 46.17 0 0 16,900 18,500 15,300
16/02/2026 16,900 0 (0%) 0 0 0 0 16,900 0 0
13/02/2026 16,900 0.8 (4.97%) 10,100 163.65 0 0 16,100 17,700 14,500
12/02/2026 16,100 0.1 (0.63%) 1,700 27.22 0 0 16,000 17,600 14,400
11/02/2026 16,000 -0.1 (-0.62%) 600 9.64 0 0 16,100 17,700 14,500
10/02/2026 16,100 0 (0%) 200 3.22 0 0 16,100 17,700 14,500
09/02/2026 16,100 0 (0%) 100 1.61 0 0 16,100 17,700 14,500
06/02/2026 16,100 -0.2 (-1.23%) 100 1.61 0 0 16,300 17,900 14,700
05/02/2026 16,300 0.5 (3.16%) 400 6.16 0 0 15,800 17,300 14,300
04/02/2026 15,800 -0.1 (-0.63%) 1,100 16.88 0 0 15,900 17,400 14,400
03/02/2026 15,900 0.3 (1.92%) 200 3.23 0 0 15,600 17,100 14,100
02/02/2026 15,600 0 (0%) 900 14.04 0 0 15,600 17,100 14,100
30/01/2026 15,600 -0.1 (-0.64%) 1,500 22.91 0 0 15,700 17,200 14,200
29/01/2026 15,700 0 (0%) 201 3.16 0 0 15,700 17,200 14,200
28/01/2026 15,700 -0.2 (-1.26%) 338 5.21 0 0 15,900 17,400 14,400
27/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
26/01/2026 15,900 0 (0%) 101 1.61 0 0 15,900 17,400 14,400
23/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 101 1.61 0 0 15,900 17,400 14,400
20/01/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
19/01/2026 15,900 0 (0%) 211 3.35 0 0 15,900 17,400 14,400
16/01/2026 15,900 0 (0%) 501 7.97 0 0 15,900 17,400 14,400
15/01/2026 15,900 0 (0%) 110 1.75 0 0 15,900 17,400 14,400
14/01/2026 15,900 0.3 (1.92%) 321 5.1 0 0 15,600 17,100 14,100
13/01/2026 15,600 -0.4 (-2.5%) 1,900 30.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 1 (6.67%) 1,101 17.55 0 0 15,000 16,500 13,500
09/01/2026 15,000 1.3 (9.49%) 2,800 42 0 0 13,700 15,000 12,400
08/01/2026 13,700 0 (0%) 59 0.89 0 0 13,700 15,000 12,400
07/01/2026 13,700 -1.4 (-9.27%) 5,700 81.71 0 0 15,100 16,600 13,600
06/01/2026 15,100 -0.9 (-5.63%) 621 9.81 0 0 16,000 17,600 14,400
05/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
31/12/2025 16,000 0.1 (0.63%) 1,000 16 0 0 15,900 17,400 14,400
30/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
29/12/2025 15,900 0 (0%) 600 9.54 0 0 15,900 17,400 14,400
26/12/2025 15,900 0 (0%) 1,006 16. 0 0 15,900 17,400 14,400
25/12/2025 15,900 -1 (-5.92%) 6,421 101.8 0 0 16,900 18,500 15,300
24/12/2025 16,900 0.9 (5.63%) 700 11.3 0 0 16,000 17,600 14,400
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/12/2025 16,000 -0.8 (-4.76%) 100 1.6 0 0 16,800 18,400 15,200
19/12/2025 16,800 1.2 (7.69%) 100 1.68 0 0 15,600 17,100 14,100
18/12/2025 15,600 1.2 (8.33%) 700 10.93 0 0 14,400 15,800 13,000
17/12/2025 14,400 0 (0%) 10 0.16 0 0 14,400 15,800 13,000
16/12/2025 14,400 0 (0%) 3,591 51.63 0 0 14,400 15,800 13,000
15/12/2025 14,400 -1.6 (-10%) 10,130 150.08 0 0 16,000 17,600 14,400
12/12/2025 16,000 0 (0%) 600 9.6 0 0 16,000 17,600 14,400
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
09/12/2025 16,000 0 (0%) 120 1.92 0 0 16,000 17,600 14,400
08/12/2025 16,000 0 (0%) 500 8 0 0 16,000 17,600 14,400
05/12/2025 16,000 0 (0%) 592 9.33 0 0 16,000 17,600 14,400
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
02/12/2025 16,000 0.5 (3.23%) 600 9.6 0 0 15,500 17,000 14,000
01/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
28/11/2025 15,500 0.2 (1.31%) 200 3.11 0 0 15,300 16,800 13,800
27/11/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
26/11/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
25/11/2025 15,300 -1.7 (-10%) 1,900 29.07 0 0 17,000 18,700 15,300
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
20/11/2025 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
19/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
14/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
12/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
11/11/2025 17,000 0.5 (3.03%) 102 1.73 0 0 16,500 18,100 14,900
10/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
07/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
06/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
05/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
04/11/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,100 14,900
03/11/2025 16,500 0 (0%) 10 0.17 0 0 16,500 18,100 14,900
31/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
30/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/10/2025 16,500 0 (0%) 39 0.64 0 0 16,500 18,100 14,900
28/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
27/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/10/2025 16,500 0 (0%) 56 0.86 0 0 16,500 18,100 14,900
22/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
21/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
20/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
17/10/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,100 14,900
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
15/10/2025 16,500 0.4 (2.48%) 300 4.93 0 0 16,100 17,700 14,500
14/10/2025 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
13/10/2025 16,100 -0.5 (-3.01%) 200 3.26 0 0 16,600 18,200 15,000
10/10/2025 16,600 0 (0%) 1 0.02 0 0 16,600 18,200 15,000
09/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
08/10/2025 16,600 -0.4 (-2.35%) 200 3.32 0 0 17,000 18,700 15,300
07/10/2025 17,000 -0.2 (-1.16%) 1,000 17 0 0 17,200 18,900 15,500
06/10/2025 17,200 0 (0%) 600 10.32 0 0 17,200 18,900 15,500
03/10/2025 17,200 -0.3 (-1.71%) 320 5.54 0 0 17,500 19,200 15,800
02/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
01/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
30/09/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
29/09/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
26/09/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
25/09/2025 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
24/09/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 19,800 16,200
23/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
22/09/2025 18,000 0 (0%) 1,000 18 0 0 18,000 19,800 16,200
19/09/2025 18,000 0 (0%) 50 0.91 0 0 18,000 19,800 16,200
18/09/2025 18,000 0 (0%) 35 0.63 0 0 18,000 19,800 16,200
17/09/2025 18,000 1 (5.88%) 2,001 35.42 0 0 17,000 18,700 15,300
16/09/2025 17,000 -0.7 (-3.95%) 101 1.72 0 0 17,700 19,400 16,000
15/09/2025 17,700 1.1 (6.63%) 400 7.08 0 0 16,600 18,200 15,000
12/09/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/09/2025 16,600 0.1 (0.61%) 4,400 73.04 0 0 16,500 18,100 14,900
10/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
09/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
08/09/2025 16,500 -0.4 (-2.37%) 1,000 16.78 0 0 16,900 18,500 15,300
05/09/2025 16,900 -0.1 (-0.59%) 301 5.1 0 0 17,000 18,700 15,300
04/09/2025 17,000 -0.7 (-3.95%) 1,400 23.8 0 0 17,700 19,400 16,000
03/09/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/08/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
28/08/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/08/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
26/08/2025 17,700 0.7 (4.12%) 200 3.48 0 0 17,000 18,700 15,300
25/08/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300

Dữ liệu lịch sử - BSC

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