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
02/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
01/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/03/2026 22,000 0 (0%) 3,100 68.2 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/03/2026 22,000 0 (0%) 18,668 409.79 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
24/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
23/03/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
20/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
19/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
18/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
13/03/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800
12/03/2026 22,000 2 (10%) 100 2.2 0 0 20,000 22,000 18,000
11/03/2026 20,000 0 (0%) 425 8.45 0 0 20,000 22,000 18,000
10/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
09/03/2026 20,000 0 (0%) 2,100 42 0 0 20,000 22,000 18,000
06/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
05/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
04/03/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 22,500 18,500
03/03/2026 20,500 -0.5 (-2.38%) 1,600 32.85 0 0 21,000 23,100 18,900
02/03/2026 21,000 0 (0%) 10 0.22 0 0 21,000 23,100 18,900
27/02/2026 21,000 0.3 (1.45%) 100 2.1 0 0 20,700 22,700 18,700
26/02/2026 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
25/02/2026 20,700 0 (0%) 2,410 49.9 0 0 20,700 22,700 18,700
24/02/2026 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
23/02/2026 20,700 -2.3 (-10%) 3,020 72.27 0 0 23,000 25,300 20,700
13/02/2026 23,000 -0.8 (-3.36%) 500 11.32 0 0 23,800 26,100 21,500
12/02/2026 23,800 1.6 (7.21%) 110 2.6 0 0 22,200 24,400 20,000
11/02/2026 22,200 2 (9.9%) 100 2.22 0 0 20,200 22,200 18,200
10/02/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
09/02/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
06/02/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
05/02/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
04/02/2026 20,200 0 (0%) 1,000 20.2 0 0 20,200 22,200 18,200
03/02/2026 20,200 -0.6 (-2.88%) 1,000 20.2 0 0 20,800 22,800 18,800
02/02/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
30/01/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
29/01/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
28/01/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
27/01/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
26/01/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
23/01/2026 20,800 0 (0%) 1,000 19.9 0 0 20,800 22,800 18,800
22/01/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
21/01/2026 20,800 1.1 (5.58%) 100 2.08 0 0 19,700 21,600 17,800
20/01/2026 19,700 -1.3 (-6.19%) 1,900 37.43 0 0 21,000 23,100 18,900
19/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
16/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
15/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
14/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
13/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
12/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
09/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
08/01/2026 21,000 1.6 (8.25%) 400 8.4 0 0 19,400 21,300 17,500
07/01/2026 19,400 -1.6 (-7.62%) 700 13.58 0 0 21,000 23,100 18,900
06/01/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
05/01/2026 21,000 0 (0%) 10 0.21 0 0 21,000 23,100 18,900
31/12/2025 21,000 1 (5%) 100 2.1 0 0 20,000 22,000 18,000
30/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
26/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
24/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 900 18.37 0 0 20,000 22,000 18,000
22/12/2025 20,000 -0.5 (-2.44%) 400 7.94 0 0 20,500 22,500 18,500
19/12/2025 20,500 1.1 (5.67%) 100 2.05 0 0 19,400 21,300 17,500
18/12/2025 19,400 -1 (-4.9%) 400 7.76 0 0 20,400 22,400 18,400
17/12/2025 20,400 1 (5.15%) 200 4.01 0 0 19,400 21,300 17,500
16/12/2025 19,400 -1.1 (-5.37%) 100 1.94 0 0 20,500 22,500 18,500
15/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
12/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
11/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/12/2025 20,500 0 (0%) 1,000 20.5 0 0 20,500 22,500 18,500
09/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
08/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
05/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
04/12/2025 20,500 0 (0%) 200 3.99 0 0 20,500 22,500 18,500
03/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
02/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
01/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/11/2025 20,500 0 (0%) 500 10.25 0 0 20,500 22,500 18,500
27/11/2025 20,500 0.3 (1.49%) 100 2.05 0 0 20,200 22,200 18,200
26/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
25/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
24/11/2025 20,200 0 (0%) 800 16.16 0 0 20,200 22,200 18,200
21/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
20/11/2025 20,200 0 (0%) 100 2.02 0 0 20,200 22,200 18,200
19/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
18/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
17/11/2025 20,200 -0.3 (-1.46%) 700 14.14 0 0 20,500 22,500 18,500
14/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
13/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
12/11/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
11/11/2025 20,500 1 (5.13%) 100 2.05 0 0 19,500 21,400 17,600
10/11/2025 19,500 -0.9 (-4.41%) 1,100 21.45 0 0 20,400 22,400 18,400
07/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
06/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
05/11/2025 20,400 0 (0%) 1,100 22.45 0 0 20,400 22,400 18,400
04/11/2025 20,400 0 (0%) 500 10.2 0 0 20,400 22,400 18,400
03/11/2025 20,400 0.9 (4.62%) 100 2.04 0 0 19,500 21,400 17,600
31/10/2025 19,500 -0.9 (-4.41%) 300 5.85 0 0 20,400 22,400 18,400
30/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
29/10/2025 20,400 0 (0%) 300 6.12 0 0 20,400 22,400 18,400
28/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
27/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
24/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
23/10/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
22/10/2025 20,400 0.7 (3.55%) 100 2.04 0 0 19,700 21,600 17,800
21/10/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
20/10/2025 19,700 -0.5 (-2.48%) 2,300 45.37 0 0 20,200 22,200 18,200
17/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
15/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
14/10/2025 20,200 -0.7 (-3.35%) 1,200 24.24 0 0 20,900 22,900 18,900
13/10/2025 20,900 -0.1 (-0.48%) 415 8.56 0 0 21,000 23,100 18,900
10/10/2025 21,000 0 (0%) 1 0.02 0 0 21,000 23,100 18,900
09/10/2025 21,000 1.4 (7.14%) 100 2.1 0 0 19,600 21,500 17,700
08/10/2025 19,600 0 (0%) 3,400 66.68 0 0 19,600 21,500 17,700
07/10/2025 19,600 -0.2 (-1.01%) 500 9.8 0 0 19,800 21,700 17,900
06/10/2025 19,800 0.2 (1.02%) 200 3.75 0 0 19,600 21,500 17,700
03/10/2025 19,600 0 (0%) 2,900 56.98 0 0 19,600 21,500 17,700
02/10/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700

Dữ liệu lịch sử - BSC

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