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
16/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/02/2026 17,000 0.5 (3.03%) 100 1.7 0 0 16,500 18,900 14,100
10/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
09/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/02/2026 16,500 -1.5 (-8.33%) 500 8.25 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
29/01/2026 17,500 1.2 (7.36%) 100 1.75 0 0 16,300 18,700 13,900
28/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/01/2026 16,300 0 (0%) 500 8.15 0 0 16,300 18,700 13,900
23/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
22/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
19/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
05/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
31/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
29/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/12/2025 16,000 -0.5 (-3.03%) 400 6.5 0 0 16,500 18,900 14,100
25/12/2025 16,500 -0.5 (-2.94%) 100 1.65 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
23/12/2025 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
22/12/2025 17,500 -0.5 (-2.78%) 100 1.75 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 0 (0%) 96 1.63 0 0 18,000 20,700 15,300
17/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
27/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
21/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/11/2025 18,000 -0.2 (-1.1%) 400 7.2 0 0 18,200 20,900 15,500
14/11/2025 18,200 0 (0%) 3 0.05 0 0 18,200 20,900 15,500
13/11/2025 18,200 0.8 (4.6%) 101 1.84 0 0 17,400 20,000 14,800
12/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/11/2025 17,400 0.4 (2.35%) 200 3.47 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/11/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
03/11/2025 17,000 0 (0%) 0 0 600 9.3 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/10/2025 17,000 0 (0%) 0 0 4,200 65.1 17,000 19,500 14,500
22/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/10/2025 17,000 -0.7 (-3.95%) 100 1.7 0 0 17,700 20,300 15,100
17/10/2025 16,400 0.4 (2.5%) 300 5.32 0 0 16,000 18,400 13,600
16/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
14/10/2025 16,000 0 (0%) 0 0 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%) 2,300 36.8 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 100 1.6 0 0 16,000 18,400 13,600
08/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/09/2025 16,000 -2.3 (-12.57%) 100 1.6 0 0 18,300 21,000 15,600
29/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
25/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/09/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/09/2025 18,300 -0.1 (-0.54%) 100 1.83 0 0 18,400 21,100 15,700
19/09/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
18/09/2025 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
17/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

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