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 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
03/04/2026 16,500 -1.5 (-8.33%) 100 1.65 0 0 18,000 19,800 16,200
02/04/2026 18,000 1.3 (7.78%) 2,000 35.9 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 100 1.67 0 0 16,800 18,400 15,200
31/03/2026 16,800 -0.3 (-1.75%) 1,800 30.24 0 0 17,100 18,800 15,400
30/03/2026 17,100 -0.5 (-2.84%) 9,454 160.67 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
25/03/2026 17,600 1.6 (10%) 400 6.87 0 0 16,000 17,600 14,400
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/03/2026 16,000 -0.9 (-5.33%) 200 3.2 0 0 16,900 18,500 15,300
20/03/2026 16,900 -0.1 (-0.59%) 200 3.39 0 0 17,000 18,700 15,300
19/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
16/03/2026 17,000 0.5 (3.03%) 1,503 24.8 0 0 16,500 18,100 14,900
13/03/2026 16,500 -0.5 (-2.94%) 1,000 16.5 0 0 17,000 18,700 15,300
12/03/2026 17,000 0.8 (4.94%) 4,610 77.37 0 0 16,200 17,800 14,600
11/03/2026 16,200 0 (0%) 5,100 82.62 0 0 16,200 17,800 14,600
10/03/2026 16,200 0 (0%) 10,200 165.24 0 0 16,200 17,800 14,600
09/03/2026 16,200 -1.7 (-9.5%) 2,200 35.64 0 0 17,900 19,600 16,200
06/03/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
05/03/2026 17,900 -0.1 (-0.56%) 1,401 25. 0 0 18,000 19,800 16,200
04/03/2026 18,000 1 (5.88%) 45,800 822.29 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 18,700 15,300
02/03/2026 17,000 0 (0%) 4,900 83.66 0 0 17,000 18,700 15,300
27/02/2026 17,000 0 (0%) 11,100 188.7 0 0 17,000 18,700 15,300
26/02/2026 17,000 0 (0%) 6,500 110.5 0 0 17,000 18,700 15,300
25/02/2026 17,000 -0.7 (-3.95%) 3,000 51.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/02/2026 17,700 0 (0%) 57 0.94 0 0 17,700 19,400 16,000
13/02/2026 17,700 1.6 (9.94%) 100 1.77 0 0 16,100 17,700 14,500
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
11/02/2026 16,100 -0.2 (-1.23%) 400 6.44 0 0 16,300 17,900 14,700
10/02/2026 16,300 -0.5 (-2.98%) 2,402 39.1 0 0 16,800 18,400 15,200
09/02/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
06/02/2026 16,800 0 (0%) 1 0.02 0 0 16,800 18,400 15,200
05/02/2026 16,800 -0.7 (-4%) 100 1.68 0 0 17,500 19,200 15,800
04/02/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/02/2026 17,500 0.7 (4.17%) 400 7.06 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.2 (-1.18%) 1,000 16.8 0 0 17,000 18,700 15,300
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
28/01/2026 17,000 0 (0%) 1 0.02 0 0 17,000 18,700 15,300
27/01/2026 17,000 0.5 (3.03%) 1,016 17.27 0 0 16,500 18,100 14,900
26/01/2026 16,500 -0.5 (-2.94%) 2,023 33.4 0 0 17,000 18,700 15,300
23/01/2026 17,000 0 (0%) 8,500 144.5 0 0 17,000 18,700 15,300
22/01/2026 17,000 -1.7 (-9.09%) 9,102 156.97 0 0 18,700 20,500 16,900
21/01/2026 18,700 1.7 (10%) 8,601 157.09 0 0 17,000 18,700 15,300
20/01/2026 17,000 -0.1 (-0.58%) 800 13.6 0 0 17,100 18,800 15,400
19/01/2026 17,100 0.6 (3.64%) 100 1.71 0 0 16,500 18,100 14,900
16/01/2026 16,500 0 (0%) 200 3.3 0 0 16,500 18,100 14,900
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
14/01/2026 16,500 0.1 (0.61%) 128 2.11 0 0 16,400 18,000 14,800
13/01/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
12/01/2026 16,400 0.5 (3.14%) 2,800 46.24 0 0 15,900 17,400 14,400
09/01/2026 15,900 -0.1 (-0.63%) 700 11.1 0 0 16,000 17,600 14,400
08/01/2026 16,000 -1.5 (-8.57%) 1,064 17.12 0 0 17,500 19,200 15,800
07/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
06/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
05/01/2026 17,500 -1 (-5.41%) 100 1.75 0 0 18,500 20,300 16,700
31/12/2025 18,500 1.5 (8.82%) 6,300 114.45 0 0 17,000 18,700 15,300
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/12/2025 17,000 1.5 (9.68%) 500 8.5 0 0 15,500 17,000 14,000
26/12/2025 15,500 0.5 (3.33%) 100 1.55 0 0 15,000 16,500 13,500
25/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
24/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
22/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
19/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
17/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
16/12/2025 15,000 0 (0%) 25 0.38 0 0 15,000 16,500 13,500
15/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
12/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0 (0%) 4,900 73.5 0 0 15,000 16,500 13,500
03/12/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
01/12/2025 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/11/2025 15,000 -1 (-6.25%) 1,103 16.65 0 0 16,000 17,600 14,400
26/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
24/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
21/11/2025 16,000 0 (0%) 3 0.04 0 0 16,000 17,600 14,400
20/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/11/2025 16,000 0.1 (0.63%) 3,800 60.8 0 0 15,900 17,400 14,400
18/11/2025 15,900 0 (0%) 500 7.95 0 0 15,900 17,400 14,400
17/11/2025 15,900 0 (0%) 2,000 31.8 0 0 15,900 17,400 14,400
14/11/2025 15,900 -0.1 (-0.63%) 300 4.77 0 0 16,000 17,600 14,400
13/11/2025 16,000 0 (0%) 10,000 160 0 0 16,000 17,600 14,400
12/11/2025 16,000 0.5 (3.23%) 1,600 25.6 0 0 15,500 17,000 14,000
11/11/2025 15,500 0.4 (2.65%) 200 3.1 0 0 15,100 16,600 13,600
10/11/2025 15,100 0.4 (2.72%) 5,001 76.91 0 0 14,700 16,100 13,300
07/11/2025 14,700 -1.3 (-8.13%) 8,400 125.96 0 0 16,000 17,600 14,400
06/11/2025 16,000 -0.5 (-3.03%) 25,902 400.65 0 0 16,500 18,100 14,900
05/11/2025 16,500 -0.5 (-2.94%) 41,900 655.24 0 0 17,000 18,700 15,300
04/11/2025 17,000 1 (6.25%) 201 3.38 0 0 16,000 17,600 14,400
03/11/2025 16,000 -1 (-5.88%) 100 1.6 0 0 17,000 18,700 15,300
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/10/2025 17,000 0 (0%) 2 0.03 0 0 17,000 18,700 15,300
29/10/2025 17,000 0 (0%) 204 3.55 0 0 17,000 18,700 15,300
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
27/10/2025 17,000 0 (0%) 213 3.69 0 0 17,000 18,700 15,300
24/10/2025 17,000 -0.5 (-2.86%) 810 13.51 0 0 17,500 19,200 15,800
23/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
22/10/2025 17,500 1.5 (9.38%) 1,000 16.34 0 0 16,000 17,600 14,400
21/10/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
20/10/2025 16,000 -1 (-5.88%) 5,000 80 0 0 17,000 18,700 15,300
17/10/2025 17,000 -0.9 (-5.03%) 500 8.5 0 0 17,900 19,600 16,200
16/10/2025 17,900 0 (0%) 100 1.79 0 0 17,900 19,600 16,200
15/10/2025 17,900 0.9 (5.29%) 107 1.9 0 0 17,000 18,700 15,300
14/10/2025 17,000 0.1 (0.59%) 5,100 86.78 0 0 16,900 18,500 15,300
13/10/2025 16,900 -0.1 (-0.59%) 100 1.69 0 0 17,000 18,700 15,300
10/10/2025 17,000 0 (0%) 700 11.9 0 0 17,000 18,700 15,300
09/10/2025 17,000 -0.8 (-4.49%) 500 8.5 0 0 17,800 19,500 16,100
08/10/2025 17,800 -0.9 (-4.81%) 600 10.43 0 0 18,700 20,500 16,900
07/10/2025 18,700 1.7 (10%) 4,900 84.48 0 0 17,000 18,700 15,300
06/10/2025 17,000 -0.9 (-5.03%) 1,000 17 0 0 17,900 19,600 16,200

Dữ liệu lịch sử - BSC

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