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
01/04/2026 22,400 0.4 (1.82%) 9,504 209.28 0 0 22,000 24,200 19,800
31/03/2026 22,000 2 (10%) 44,228 972.97 0 0 20,000 22,000 18,000
30/03/2026 20,000 1.8 (9.89%) 2,101 42.02 0 0 18,200 20,000 16,400
27/03/2026 18,200 1.6 (9.64%) 14,133 257.22 0 0 16,600 18,200 15,000
26/03/2026 16,600 1.5 (9.93%) 13,151 218.31 0 0 15,100 16,600 13,600
25/03/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
24/03/2026 15,100 0.6 (4.14%) 6,418 97.47 0 0 14,500 15,900 13,100
23/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 15,900 13,100
20/03/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/03/2026 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
18/03/2026 14,500 1.3 (9.85%) 700 10.14 0 0 13,200 14,500 11,900
17/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/03/2026 13,200 0.4 (3.13%) 100 1.32 0 0 12,800 14,000 11,600
11/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.2 (1.59%) 400 5.12 0 0 12,600 13,800 11,400
09/03/2026 12,600 -0.6 (-4.55%) 2,700 34.12 0 0 13,200 14,500 11,900
06/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/03/2026 13,200 -0.1 (-0.75%) 6,000 79.2 0 0 13,300 14,600 12,000
04/03/2026 13,300 0.1 (0.76%) 2,400 31.92 0 0 13,200 14,500 11,900
03/03/2026 13,200 0.1 (0.76%) 818 10.8 0 0 13,100 14,400 11,800
02/03/2026 13,100 1.1 (9.17%) 1,300 17.04 0 0 12,000 13,200 10,800
27/02/2026 12,000 -1 (-7.69%) 110 1.33 0 0 13,000 14,300 11,700
26/02/2026 13,000 0.1 (0.78%) 1,200 15.89 0 0 12,900 14,100 11,700
25/02/2026 12,900 0.9 (7.5%) 400 5.14 0 0 12,000 13,200 10,800
24/02/2026 12,000 0.3 (2.56%) 305 3.6 0 0 11,700 12,800 10,600
23/02/2026 11,700 -1.2 (-9.3%) 100 1.17 0 0 12,900 14,100 11,700
13/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/02/2026 12,900 -0.2 (-1.53%) 1,302 16.85 0 0 13,100 14,400 11,800
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
06/02/2026 13,100 -0.8 (-5.76%) 306 3.99 0 0 13,900 15,200 12,600
05/02/2026 13,900 0 (0%) 64 0.83 0 0 13,900 15,200 12,600
04/02/2026 13,900 -0.4 (-2.8%) 2,200 28.81 0 0 14,300 15,700 12,900
03/02/2026 14,300 1.2 (9.16%) 100 1.43 0 0 13,100 14,400 11,800
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
29/01/2026 13,100 0 (0%) 4 0.05 0 0 13,100 14,400 11,800
28/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/01/2026 13,100 -0.1 (-0.76%) 102 1.34 0 0 13,200 14,500 11,900
22/01/2026 13,200 0.7 (5.6%) 1,204 15.73 0 0 12,500 13,700 11,300
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.4 (-3.1%) 400 5 0 0 12,900 14,100 11,700
16/01/2026 12,900 0.4 (3.2%) 800 9.98 0 0 12,500 13,700 11,300
15/01/2026 12,500 0.3 (2.46%) 400 5 0 0 12,200 13,400 11,000
14/01/2026 12,200 -1.3 (-9.63%) 519 6.33 0 0 13,500 14,800 12,200
13/01/2026 13,500 -1.4 (-9.4%) 100 1.35 0 0 14,900 16,300 13,500
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/01/2026 14,900 -0.2 (-1.32%) 500 6.93 0 0 15,100 16,600 13,600
08/01/2026 15,100 1.2 (8.63%) 101 1.52 0 0 13,900 15,200 12,600
07/01/2026 13,900 -0.1 (-0.71%) 259 3.42 0 0 14,000 15,400 12,600
06/01/2026 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
05/01/2026 12,900 -1.1 (-7.86%) 200 2.55 0 0 14,000 15,400 12,600
31/12/2025 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 3,200 38.35 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,000 24 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 1,200 15 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.5 (-3.85%) 701 8.76 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 32 0.41 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0.4 (3.2%) 172 2.11 0 0 12,500 13,700 11,300
04/12/2025 12,500 -1.2 (-8.76%) 700 8.75 0 0 13,700 15,000 12,400
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
21/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
20/11/2025 13,700 1.1 (8.73%) 100 1.37 0 0 12,600 13,800 11,400
19/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
13/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
12/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
11/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
10/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
07/11/2025 12,600 -1.1 (-8.03%) 120 1.51 0 0 13,700 15,000 12,400
06/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
05/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
04/11/2025 13,700 0 (0%) 2 0.03 0 0 13,700 15,000 12,400
03/11/2025 13,700 0 (0%) 5 0.06 0 0 13,700 15,000 12,400
31/10/2025 13,700 0.1 (0.74%) 100 1.37 0 0 13,600 14,900 12,300
30/10/2025 13,600 -1.4 (-9.33%) 100 1.36 0 0 15,000 16,500 13,500
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/10/2025 15,000 -1.6 (-9.64%) 4,400 66 0 0 16,600 18,200 15,000
27/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/10/2025 16,600 1.3 (8.5%) 500 7.55 0 0 15,300 16,800 13,800
22/10/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/10/2025 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 15,400 12,600
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/10/2025 14,000 -0.8 (-5.41%) 6,100 85.97 0 0 14,800 16,200 13,400
16/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
15/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
14/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
13/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
08/10/2025 14,800 0 (0%) 66 0.95 0 0 14,800 16,200 13,400
07/10/2025 14,800 0 (0%) 27 0.39 0 0 14,800 16,200 13,400
06/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
03/10/2025 14,800 0.4 (2.78%) 400 5.8 0 0 14,400 15,800 13,000
02/10/2025 14,400 0 (0%) 2 0.03 0 0 14,400 15,800 13,000
01/10/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 15,400 12,600

Dữ liệu lịch sử - BSC

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