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
02/03/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
27/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
26/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/02/2026 18,500 0 (0%) 501 9.33 0 0 18,500 21,200 15,800
24/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/02/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/02/2026 18,500 0 (0%) 0 0 0 0 18,500 0 0
13/02/2026 18,500 -0.5 (-2.63%) 300 5.55 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%) 25 0.48 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%) 25 0.48 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%) 2,800 53.2 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 50 0.95 0 0 19,000 21,800 16,200
30/01/2026 19,000 -1 (-5%) 300 5.7 0 0 20,000 23,000 17,000
29/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/01/2026 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
21/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 400 8 0 0 20,000 23,000 17,000
16/01/2026 20,000 0.9 (4.71%) 400 7.98 0 0 19,100 21,900 16,300
15/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
14/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
13/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
12/01/2026 19,100 0 (0%) 20 0.38 0 0 19,100 21,900 16,300
09/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
08/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
07/01/2026 19,100 0 (0%) 20 0.39 0 0 19,100 21,900 16,300
06/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
05/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
31/12/2025 19,100 0 (0%) 3 0.06 0 0 19,100 21,900 16,300
30/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
29/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/12/2025 19,100 0.6 (3.24%) 100 1.91 0 0 18,500 21,200 15,800
25/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
24/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
23/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
19/12/2025 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
18/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
17/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
16/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
15/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
04/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/12/2025 18,500 0 (0%) 3 0.06 0 0 18,500 21,200 15,800
01/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/11/2025 18,500 -1.5 (-7.5%) 1,800 33.3 0 0 20,000 23,000 17,000
27/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
18/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/11/2025 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
14/11/2025 20,000 1.5 (8.11%) 110 2.2 0 0 18,500 21,200 15,800
13/11/2025 18,500 0 (0%) 2,500 46.25 0 0 18,500 21,200 15,800
12/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
10/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/11/2025 18,500 0.2 (1.09%) 1,000 18.5 0 0 18,300 21,000 15,600
04/11/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
03/11/2025 18,300 0 (0%) 1,500 27.45 0 0 18,300 21,000 15,600
31/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
30/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
29/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
27/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
24/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
23/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/10/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/10/2025 18,300 -3 (-14.08%) 1,900 34.77 0 0 21,300 24,400 18,200
20/10/2025 21,300 0 (0%) 5 0.1 0 0 21,300 24,400 18,200
17/10/2025 19,200 -1.6 (-7.69%) 2,000 42.67 0 0 20,800 23,900 17,700
16/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
15/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
14/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
13/10/2025 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
10/10/2025 20,800 0 (0%) 200 4.16 0 0 20,800 23,900 17,700
09/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
08/10/2025 20,800 0 (0%) 3 0.06 0 0 20,800 23,900 17,700
07/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
06/10/2025 20,800 0 (0%) 1 0.02 0 0 20,800 23,900 17,700
03/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
02/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
01/10/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
30/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
29/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
26/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
25/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
24/09/2025 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
23/09/2025 19,200 -0.4 (-2.04%) 500 10.42 0 0 19,600 27,400 11,800
22/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
19/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
18/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
17/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
16/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
15/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
12/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
11/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
10/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
09/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
08/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
05/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
04/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800
03/09/2025 19,600 0 (0%) 0 0 0 0 19,600 27,400 11,800

Dữ liệu lịch sử - BSC

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