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
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 6 0.11 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/03/2026 21,000 -0.3 (-1.41%) 1,110 23.27 0 0 21,300 24,400 18,200
16/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
11/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/03/2026 21,300 0 (0%) 15 0.27 0 0 21,300 24,400 18,200
09/03/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
06/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
05/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
04/03/2026 20,700 1.6 (8.38%) 278 5.8 0 0 19,100 21,900 16,300
03/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
27/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/02/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300
23/02/2026 21,800 2.8 (14.74%) 2,100 40.18 0 0 19,000 21,800 16,200
13/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 12 0.22 0 0 19,000 21,800 16,200
28/01/2026 19,000 2 (11.76%) 100 1.9 0 0 17,000 19,500 14,500
27/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/01/2026 17,000 -0.8 (-4.49%) 2,000 34 0 0 17,800 20,400 15,200
21/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/01/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
16/01/2026 18,500 1 (5.71%) 400 7.1 0 0 17,500 20,100 14,900
15/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/01/2026 17,500 -0.1 (-0.57%) 2,000 35 0 0 17,600 20,200 15,000
12/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
09/01/2026 17,600 0 (0%) 28 0.42 0 0 17,600 20,200 15,000
08/01/2026 18,000 1.5 (9.09%) 400 7.05 0 0 16,500 18,900 14,100
07/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/01/2026 16,500 0 (0%) 5 0.08 0 0 16,500 18,900 14,100
05/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
31/12/2025 16,500 -2.9 (-14.95%) 200 3.3 0 0 19,400 22,300 16,500
30/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
29/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
26/12/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
25/12/2025 19,400 1 (5.43%) 116 2.21 0 0 18,400 21,100 15,700
24/12/2025 19,500 2.5 (14.71%) 2,600 47.91 642,388 12,205.37 17,000 19,500 14,500
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/12/2025 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 5,200 88.4 0 0 17,000 19,500 14,500
17/12/2025 17,000 0.7 (4.29%) 102 1.73 0 0 16,300 18,700 13,900
16/12/2025 16,900 2.2 (14.97%) 27,300 444.46 3,000 37.5 14,700 16,900 12,500
15/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
12/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
10/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/12/2025 14,700 0.6 (4.26%) 400 5.88 0 0 14,100 16,200 12,000
04/12/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
03/12/2025 14,500 -1 (-6.45%) 1,200 16.9 0 0 15,500 17,800 13,200
02/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
01/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
28/11/2025 15,500 0 (0%) 200 3.1 0 0 15,500 17,800 13,200
27/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/11/2025 15,500 0 (0%) 56,100 869.55 0 0 15,500 17,800 13,200
20/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/11/2025 15,500 0.6 (4.03%) 14,900 230.95 0 0 14,900 17,100 12,700
18/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
12/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
04/11/2025 14,900 -0.3 (-1.97%) 2,001 29.81 0 0 15,200 17,400 13,000
03/11/2025 15,200 0 (0%) 30 0.39 0 0 15,200 17,400 13,000
31/10/2025 15,200 0 (0%) 5 0.08 0 0 15,200 17,400 13,000
30/10/2025 15,200 0 (0%) 2,000 30.4 0 0 15,200 17,400 13,000
29/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/10/2025 15,200 0 (0%) 2,000 30.4 0 0 15,200 17,400 13,000
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/10/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/10/2025 15,100 0 (0%) 4,200 63.86 0 0 15,100 17,300 12,900
20/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
15/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
14/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
13/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
10/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
09/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
08/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/10/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900

Dữ liệu lịch sử - BSC

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