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
31/03/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 -0.9 (-5.03%) 102 1.74 0 0 17,900 20,500 15,300
26/03/2026 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
25/03/2026 18,900 2 (11.83%) 200 3.58 0 0 16,900 19,400 14,400
24/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/03/2026 16,900 0 (0%) 200 3.38 0 0 16,900 19,400 14,400
20/03/2026 16,800 0.5 (3.07%) 400 6.77 0 0 16,300 18,700 13,900
19/03/2026 16,500 2.1 (14.58%) 1,100 17.94 0 0 14,400 16,500 12,300
18/03/2026 14,300 -2.4 (-14.37%) 4,500 64.92 0 0 16,700 19,200 14,200
17/03/2026 16,700 0.1 (0.6%) 200 3.33 0 0 16,600 19,000 14,200
16/03/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
13/03/2026 16,500 -1.2 (-6.78%) 700 11.65 0 0 17,700 20,300 15,100
12/03/2026 17,500 -0.5 (-2.78%) 300 5.3 0 0 18,000 20,700 15,300
11/03/2026 18,000 -0.1 (-0.55%) 100 1.8 0 0 18,100 20,800 15,400
10/03/2026 18,100 0 (0%) 100 1.81 0 0 18,100 20,800 15,400
09/03/2026 18,200 0.2 (1.11%) 800 14.46 0 0 18,000 20,700 15,300
06/03/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
05/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
04/03/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
03/03/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/03/2026 19,000 0 (0%) 7 0.12 0 0 19,000 21,800 16,200
27/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
25/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
24/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/02/2026 19,000 0 (0%) 900 17.1 0 0 19,000 21,800 16,200
13/02/2026 19,000 0.3 (1.6%) 201 3.81 0 0 18,700 21,500 15,900
12/02/2026 18,900 0.4 (2.16%) 200 3.74 0 0 18,500 21,200 15,800
11/02/2026 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
10/02/2026 18,500 0.1 (0.54%) 100 1.85 0 0 18,400 21,100 15,700
09/02/2026 19,300 1.3 (7.22%) 300 5.53 0 0 18,000 20,700 15,300
06/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 1,100 19.8 0 0 18,000 20,700 15,300
04/02/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
03/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/01/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
29/01/2026 18,000 0.4 (2.27%) 1,000 18 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
21/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
20/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
19/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
16/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
15/01/2026 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
14/01/2026 17,900 0.5 (2.87%) 200 3.52 0 0 17,400 20,000 14,800
13/01/2026 17,400 0 (0%) 101 1.76 0 0 17,400 20,000 14,800
12/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
08/01/2026 19,800 2.5 (14.45%) 1,101 19.2 0 0 17,300 19,800 14,800
07/01/2026 17,300 -0.2 (-1.14%) 2,500 43.25 0 0 17,500 20,100 14,900
06/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
31/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/12/2025 17,800 0.3 (1.71%) 1,900 33.28 0 0 17,500 20,100 14,900
24/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 2 0.04 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,900 -0.6 (-3.24%) 404 7.05 0 0 18,500 21,200 15,800
09/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
27/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
26/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
25/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
18/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/11/2025 18,500 2.1 (12.8%) 500 9.25 0 0 16,400 18,800 14,000
05/11/2025 19,900 1.1 (5.85%) 2,900 47.61 0 0 18,800 21,600 16,000
04/11/2025 21,900 0.9 (4.29%) 900 16.91 0 0 21,000 24,100 17,900
03/11/2025 20,000 0.7 (3.63%) 200 4.19 0 0 19,300 22,100 16,500
31/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
30/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
29/10/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
28/10/2025 19,300 2.4 (14.2%) 100 1.93 0 0 16,900 19,400 14,400
27/10/2025 17,500 -1.9 (-9.79%) 400 6.76 0 0 19,400 22,300 16,500
24/10/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
23/10/2025 19,400 0 (0%) 25 0.49 0 0 19,400 22,300 16,500
22/10/2025 19,400 0 (0%) 201 3.9 0 0 19,400 22,300 16,500
21/10/2025 19,400 2.4 (14.12%) 100 1.94 0 0 17,000 19,500 14,500
20/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/10/2025 17,000 0.1 (0.59%) 115 1.95 0 0 16,900 19,400 14,400
16/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/10/2025 16,900 0.9 (5.63%) 200 3.37 0 0 16,000 18,400 13,600
14/10/2025 16,000 0 (0%) 8 0.11 0 0 16,000 18,400 13,600
13/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
09/10/2025 16,000 2 (14.29%) 100 1.6 0 0 14,000 16,100 11,900
08/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900

Dữ liệu lịch sử - BSC

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