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
03/04/2026 16,300 0.3 (1.88%) 623 9.97 0 0 16,000 17,600 14,400
02/04/2026 16,000 -0.3 (-1.84%) 5,713 91.86 0 0 16,300 17,900 14,700
01/04/2026 16,300 0.9 (5.84%) 15,697 250.35 0 0 15,400 16,900 13,900
31/03/2026 15,400 -0.4 (-2.53%) 947 14.64 0 0 15,800 17,300 14,300
30/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.1 (0.64%) 218 3.44 0 0 15,700 17,200 14,200
26/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
25/03/2026 15,700 0.2 (1.29%) 2,100 32.32 0 0 15,500 17,000 14,000
24/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
23/03/2026 15,500 0 (0%) 6,500 100.3 0 0 15,500 17,000 14,000
20/03/2026 15,500 0 (0%) 1,323 20.5 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.4 (-2.52%) 300 4.65 0 0 15,900 17,400 14,400
18/03/2026 15,900 0.4 (2.58%) 601 9.44 0 0 15,500 17,000 14,000
17/03/2026 15,500 0 (0%) 1,301 20.24 0 0 15,500 17,000 14,000
16/03/2026 15,500 -0.2 (-1.27%) 1,701 26.39 0 0 15,700 17,200 14,200
13/03/2026 15,700 0 (0%) 213 3.34 0 0 15,700 17,200 14,200
12/03/2026 15,700 0.2 (1.29%) 1,495 23.36 0 0 15,500 17,000 14,000
11/03/2026 15,500 0.2 (1.31%) 528 8.18 0 0 15,300 16,800 13,800
10/03/2026 15,300 0 (0%) 400 6.16 0 0 15,300 16,800 13,800
09/03/2026 15,300 -0.3 (-1.92%) 6,506 98.46 0 0 15,600 17,100 14,100
06/03/2026 15,600 -0.2 (-1.27%) 3,900 60.52 0 0 15,800 17,300 14,300
05/03/2026 15,800 0.1 (0.64%) 770 11.99 0 0 15,700 17,200 14,200
04/03/2026 15,700 -0.1 (-0.63%) 3,128 48.66 0 0 15,800 17,300 14,300
03/03/2026 15,800 -0.1 (-0.63%) 2,441 38.54 0 0 15,900 17,400 14,400
02/03/2026 15,900 0 (0%) 2,701 42.52 0 0 15,900 17,400 14,400
27/02/2026 15,900 0 (0%) 1,117 17.76 0 0 15,900 17,400 14,400
26/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
25/02/2026 15,900 0 (0%) 2,920 46.31 0 0 15,900 17,400 14,400
24/02/2026 15,900 0 (0%) 2 0.03 0 0 15,900 17,400 14,400
23/02/2026 15,900 -0.1 (-0.63%) 1,100 17.49 0 0 16,000 17,600 14,400
13/02/2026 16,000 0.1 (0.63%) 1,001 15.99 0 0 15,900 17,400 14,400
12/02/2026 15,900 0 (0%) 180 2.87 0 0 15,900 17,400 14,400
11/02/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
10/02/2026 15,900 0 (0%) 3,000 47.44 0 0 15,900 17,400 14,400
09/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
05/02/2026 15,900 0 (0%) 1,702 27.17 0 0 15,900 17,400 14,400
04/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
03/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
02/02/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
30/01/2026 15,900 -0.1 (-0.63%) 940 14.92 0 0 16,000 17,600 14,400
29/01/2026 16,000 0 (0%) 1,100 17.55 0 0 16,000 17,600 14,400
28/01/2026 16,000 0 (0%) 2 0.03 0 0 16,000 17,600 14,400
27/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
26/01/2026 16,000 -0.5 (-3.03%) 1,800 28.87 0 0 16,500 18,100 14,900
23/01/2026 16,500 0.6 (3.77%) 200 3.25 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 2,900 46.11 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 3,400 54.45 0 0 15,900 17,400 14,400
20/01/2026 15,900 0 (0%) 2,109 33.56 0 0 15,900 17,400 14,400
19/01/2026 15,900 0.2 (1.27%) 3,800 60.71 0 0 15,700 17,200 14,200
16/01/2026 15,700 0 (0%) 1,400 21.98 0 0 15,700 17,200 14,200
15/01/2026 15,700 0 (0%) 2,100 32.97 0 0 15,700 17,200 14,200
14/01/2026 15,700 0 (0%) 110 1.73 0 0 15,700 17,200 14,200
13/01/2026 15,700 0.1 (0.64%) 510 7.98 0 0 15,600 17,100 14,100
12/01/2026 15,600 -0.1 (-0.64%) 930 14.51 0 0 15,700 17,200 14,200
09/01/2026 15,700 0 (0%) 4,707 73.51 0 0 15,700 17,200 14,200
08/01/2026 15,700 0 (0%) 4,130 64.84 0 0 15,700 17,200 14,200
07/01/2026 15,700 0 (0%) 100 1.57 0 0 15,700 17,200 14,200
06/01/2026 15,700 -0.1 (-0.63%) 2,700 42.39 0 0 15,800 17,300 14,300
05/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 17,300 14,300
31/12/2025 15,800 0 (0%) 1,600 25.14 0 0 15,800 17,300 14,300
30/12/2025 15,800 0 (0%) 4,100 64.98 0 0 15,800 17,300 14,300
29/12/2025 15,800 0 (0%) 500 7.87 0 0 15,800 17,300 14,300
26/12/2025 15,800 0 (0%) 1,506 23.7 0 0 15,800 17,300 14,300
25/12/2025 15,800 0 (0%) 512 8.02 0 0 15,800 17,300 14,300
24/12/2025 15,800 0 (0%) 213 3.35 0 0 15,800 17,300 14,300
23/12/2025 15,800 0.1 (0.64%) 2,468 38.95 0 0 15,700 17,200 14,200
22/12/2025 15,700 -0.1 (-0.63%) 2,500 39.06 0 0 15,800 17,300 14,300
19/12/2025 15,800 0.1 (0.64%) 101 1.6 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.1 (-0.63%) 712 11.17 0 0 15,800 17,300 14,300
17/12/2025 15,800 0.1 (0.64%) 131 2.07 0 0 15,700 17,200 14,200
16/12/2025 15,700 -0.1 (-0.63%) 5,900 92.25 0 0 15,800 17,300 14,300
15/12/2025 15,800 0.1 (0.64%) 381 6.04 0 0 15,700 17,200 14,200
12/12/2025 15,700 0 (0%) 1,600 24.97 0 0 15,700 17,200 14,200
11/12/2025 15,700 -0.2 (-1.26%) 510 8.05 0 0 15,900 17,400 14,400
10/12/2025 15,900 0 (0%) 511 8.05 0 0 15,900 17,400 14,400
09/12/2025 15,900 0 (0%) 53 0.83 0 0 15,900 17,400 14,400
08/12/2025 15,900 0 (0%) 2,502 39.49 0 0 15,900 17,400 14,400
05/12/2025 15,900 0 (0%) 502 7.98 0 0 15,900 17,400 14,400
04/12/2025 15,900 0 (0%) 400 6.36 0 0 15,900 17,400 14,400
03/12/2025 15,900 0 (0%) 610 9.7 0 0 15,900 17,400 14,400
02/12/2025 15,900 0 (0%) 200 3.18 0 0 15,900 17,400 14,400
01/12/2025 15,900 0.5 (3.25%) 801 12.5 0 0 15,400 16,900 13,900
28/11/2025 15,400 -0.6 (-3.75%) 5,717 89.87 0 0 16,000 17,600 14,400
27/11/2025 16,000 0 (0%) 1,931 30.78 0 0 16,000 17,600 14,400
26/11/2025 16,000 0 (0%) 8,300 129.39 0 0 16,000 17,600 14,400
25/11/2025 16,000 0.1 (0.63%) 200 3.18 0 0 15,900 17,400 14,400
24/11/2025 15,900 0 (0%) 26 0.4 0 0 15,900 17,400 14,400
21/11/2025 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
20/11/2025 15,900 0 (0%) 401 6.37 0 0 15,900 17,400 14,400
19/11/2025 15,900 0 (0%) 300 4.77 0 0 15,900 17,400 14,400
18/11/2025 15,900 0.1 (0.63%) 1,940 30.78 0 0 15,800 17,300 14,300
17/11/2025 15,800 -0.1 (-0.63%) 610 9.63 0 0 15,900 17,400 14,400
14/11/2025 15,900 -0.1 (-0.63%) 200 3.15 0 0 16,000 17,600 14,400
13/11/2025 16,000 0 (0%) 66 1.02 0 0 16,000 17,600 14,400
12/11/2025 16,000 0.5 (3.23%) 1,400 22.28 0 0 15,500 17,000 14,000
11/11/2025 15,500 0 (0%) 512 7.94 0 0 15,500 17,000 14,000
10/11/2025 15,500 -0.5 (-3.13%) 3,100 48.05 0 0 16,000 17,600 14,400
07/11/2025 16,000 0.1 (0.63%) 7,700 122.5 0 0 15,900 17,400 14,400
06/11/2025 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
05/11/2025 15,900 -0.1 (-0.63%) 661 10.51 0 0 16,000 17,600 14,400
04/11/2025 16,000 -0.1 (-0.62%) 4,463 69.69 0 0 16,100 17,700 14,500
03/11/2025 16,100 0.2 (1.26%) 103 1.66 0 0 15,900 17,400 14,400
31/10/2025 15,900 -0.1 (-0.63%) 1,835 29.18 0 0 16,000 17,600 14,400
30/10/2025 16,000 -0.2 (-1.23%) 600 9.6 0 0 16,200 17,800 14,600
29/10/2025 16,200 0.6 (3.85%) 3,040 48.3 0 0 15,600 17,100 14,100
28/10/2025 15,600 0 (0%) 3,900 60.84 0 0 15,600 17,100 14,100
27/10/2025 15,600 0 (0%) 6,300 98.28 0 0 15,600 17,100 14,100
24/10/2025 15,600 0 (0%) 2,900 45.24 0 0 15,600 17,100 14,100
23/10/2025 15,600 0 (0%) 4,200 65.54 0 0 15,600 17,100 14,100
22/10/2025 15,600 -0.1 (-0.64%) 300 4.68 0 0 15,700 17,200 14,200
21/10/2025 15,700 -0.2 (-1.26%) 7,100 107.65 0 0 15,900 17,400 14,400
20/10/2025 15,900 0.1 (0.63%) 3,202 49.69 0 0 15,800 17,300 14,300
17/10/2025 15,800 0 (0%) 1,801 28.3 0 0 15,800 17,300 14,300
16/10/2025 15,800 0 (0%) 2,000 31.22 0 0 15,800 17,300 14,300
15/10/2025 15,800 0 (0%) 1,304 20.6 0 0 15,800 17,300 14,300
14/10/2025 15,800 -0.1 (-0.63%) 1,102 17.41 0 0 15,900 17,400 14,400
13/10/2025 15,900 0 (0%) 102 1.62 0 0 15,900 17,400 14,400
10/10/2025 15,900 -0.2 (-1.24%) 5,306 82.34 0 0 16,100 17,700 14,500
09/10/2025 16,100 0 (0%) 20 0.32 0 0 16,100 17,700 14,500
08/10/2025 16,100 0.7 (4.55%) 205 3.25 0 0 15,400 16,900 13,900
07/10/2025 15,400 -0.5 (-3.14%) 1,021 15.73 0 0 15,900 17,400 14,400
06/10/2025 15,900 0.2 (1.27%) 1,330 20.7 0 0 15,700 17,200 14,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh