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
01/04/2026 18,000 1.4 (8.43%) 6,794 120.93 0 0 16,600 19,000 14,200
31/03/2026 16,600 0 (0%) 8 0.13 0 0 16,600 19,000 14,200
30/03/2026 16,600 -2 (-10.75%) 513 8.54 0 0 18,600 21,300 15,900
27/03/2026 18,600 0.3 (1.64%) 1,030 19.16 0 0 18,300 21,000 15,600
26/03/2026 18,600 2.4 (14.81%) 566 10.3 0 0 16,200 18,600 13,800
25/03/2026 16,200 2.1 (14.89%) 201 3.26 0 0 14,100 16,200 12,000
24/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/03/2026 14,100 -0.9 (-6%) 722 10.19 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 14 0.2 0 0 15,000 17,200 12,800
19/03/2026 15,000 -1 (-6.25%) 220 3.33 0 0 16,000 18,400 13,600
18/03/2026 16,000 -0.8 (-4.76%) 100 1.6 0 0 16,800 19,300 14,300
17/03/2026 16,800 0 (0%) 5 0.09 0 0 16,800 19,300 14,300
16/03/2026 16,900 0.3 (1.81%) 321 5.39 0 0 16,600 19,000 14,200
13/03/2026 16,600 0 (0%) 13 0.22 0 0 16,600 19,000 14,200
12/03/2026 16,000 -2.4 (-13.04%) 466 7.78 0 0 18,400 21,100 15,700
11/03/2026 18,400 0 (0%) 11 0.22 0 0 18,400 21,100 15,700
10/03/2026 16,000 -2.1 (-11.6%) 200 3.68 0 0 18,100 20,800 15,400
09/03/2026 18,000 1.2 (7.14%) 558 10. 0 0 16,800 19,300 14,300
06/03/2026 16,800 0 (0%) 200 3.36 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/03/2026 16,800 0 (0%) 50 0.84 0 0 16,800 19,300 14,300
03/03/2026 16,800 0 (0%) 110 1.85 0 0 16,800 19,300 14,300
02/03/2026 16,800 0 (0%) 77 1.22 0 0 16,800 19,300 14,300
27/02/2026 16,800 0 (0%) 12 0.2 0 0 16,800 19,300 14,300
26/02/2026 16,800 0 (0%) 16 0.27 0 0 16,800 19,300 14,300
25/02/2026 16,800 0.1 (0.6%) 100 1.68 0 0 16,700 19,200 14,200
24/02/2026 16,700 0 (0%) 3 0.05 0 0 16,700 19,200 14,200
23/02/2026 16,700 1.9 (12.84%) 166 2.74 0 0 14,800 17,000 12,600
13/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/02/2026 14,800 0.2 (1.37%) 139,240 2,060.81 0 0 14,600 16,700 12,500
11/02/2026 14,600 0 (0%) 1 0.02 0 0 14,600 16,700 12,500
10/02/2026 14,600 -2.4 (-14.12%) 500 7.3 0 0 17,000 19,500 14,500
09/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/02/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
05/02/2026 17,000 0 (0%) 10 0.17 0 0 17,000 19,500 14,500
04/02/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
03/02/2026 17,000 -0.2 (-1.16%) 200 3.4 0 0 17,200 19,700 14,700
02/02/2026 17,200 0 (0%) 1 0.02 0 0 17,200 19,700 14,700
30/01/2026 17,400 2.2 (14.47%) 2,432 41.75 0 0 15,200 17,400 13,000
29/01/2026 16,500 -1.3 (-7.3%) 261,121 3,969.22 0 0 17,800 20,400 15,200
28/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/01/2026 17,800 0 (0%) 30 0.54 0 0 17,800 20,400 15,200
23/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
22/01/2026 17,800 0 (0%) 25 0.44 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 -0.1 (-0.56%) 126 2.18 0 0 17,900 20,500 15,300
19/01/2026 17,900 0 (0%) 50 0.9 0 0 17,900 20,500 15,300
16/01/2026 17,900 0.4 (2.29%) 100 1.79 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%) 5 0.09 0 0 17,500 20,100 14,900
13/01/2026 17,500 0 (0%) 120 2.12 0 0 17,500 20,100 14,900
12/01/2026 17,500 -0.5 (-2.78%) 204 3.57 0 0 18,000 20,700 15,300
09/01/2026 18,000 -0.1 (-0.55%) 2,000 36 0 0 18,100 20,800 15,400
08/01/2026 18,000 0.4 (2.27%) 501 9.06 0 0 17,600 20,200 15,000
07/01/2026 17,600 0 (0%) 53 0.98 0 0 17,600 20,200 15,000
06/01/2026 17,600 0 (0%) 6 0.11 0 0 17,600 20,200 15,000
05/01/2026 17,500 -0.5 (-2.78%) 606 10.66 0 0 18,000 20,700 15,300
31/12/2025 17,800 0.6 (3.49%) 3,208 57.64 0 0 17,200 19,700 14,700
30/12/2025 17,200 -1 (-5.49%) 3,400 58.56 0 0 18,200 20,900 15,500
29/12/2025 18,200 0 (0%) 1 0.02 0 0 18,200 20,900 15,500
26/12/2025 18,200 0.6 (3.41%) 605 11.01 0 0 17,600 20,200 15,000
25/12/2025 17,900 0.3 (1.7%) 2,106 37.13 0 0 17,600 20,200 15,000
24/12/2025 17,600 -0.4 (-2.22%) 3,100 54.57 0 0 18,000 20,700 15,300
23/12/2025 18,000 0 (0%) 12 0.22 0 0 18,000 20,700 15,300
22/12/2025 18,000 0 (0%) 0 0 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 -0.1 (-0.55%) 1,200 21.6 0 0 18,100 20,800 15,400
17/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 6 0.11 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 9 0.16 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 27 0.49 0 0 18,100 20,800 15,400
11/12/2025 18,000 -0.6 (-3.23%) 1,000 18.16 0 0 18,600 21,300 15,900
10/12/2025 19,000 0.8 (4.4%) 4,636 86.09 0 0 18,200 20,900 15,500
09/12/2025 18,700 1.1 (6.25%) 3,500 63.54 0 0 17,600 20,200 15,000
08/12/2025 17,000 -1.2 (-6.59%) 3,926 69.13 0 0 18,200 20,900 15,500
05/12/2025 18,000 -0.6 (-3.23%) 981 17.92 0 0 18,600 21,300 15,900
04/12/2025 19,600 1.6 (8.89%) 7,701 143.12 0 0 18,000 20,700 15,300
03/12/2025 18,000 -0.2 (-1.1%) 1,008 18.14 0 0 18,200 20,900 15,500
02/12/2025 18,000 0.3 (1.69%) 2,809 51.08 0 0 17,700 20,300 15,100
01/12/2025 18,100 1.1 (6.47%) 2,074 36.67 0 0 17,000 19,500 14,500
28/11/2025 17,000 0.5 (3.03%) 500 8.5 0 0 16,500 18,900 14,100
27/11/2025 16,500 -1.3 (-7.3%) 530 8.76 0 0 17,800 20,400 15,200
26/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/11/2025 17,500 0.3 (1.74%) 2,152 38.37 0 0 17,200 19,700 14,700
24/11/2025 17,200 -1 (-5.49%) 100 1.72 0 0 18,200 20,900 15,500
21/11/2025 18,200 0 (0%) 1 0.02 0 0 18,200 20,900 15,500
20/11/2025 18,200 1 (5.81%) 103 1.87 0 0 17,200 19,700 14,700
19/11/2025 17,000 -1.3 (-7.1%) 504 8.65 0 0 18,300 21,000 15,600
18/11/2025 18,300 1.2 (7.02%) 251 4.6 0 0 17,100 19,600 14,600
17/11/2025 17,000 0.4 (2.41%) 14,510 247.84 0 0 16,600 19,000 14,200
14/11/2025 17,000 0 (0%) 600 9.95 0 0 17,000 19,500 14,500
13/11/2025 17,000 0 (0%) 2,502 42.53 0 0 17,000 19,500 14,500
12/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/11/2025 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 2,002 34.03 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 -0.5 (-2.86%) 401 6.82 0 0 17,500 20,100 14,900
03/11/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 19,600 14,600
31/10/2025 17,100 0 (0%) 15 0.25 0 0 17,100 19,600 14,600
30/10/2025 17,100 0 (0%) 100 1.71 0 0 17,100 19,600 14,600
29/10/2025 17,100 0 (0%) 62 1.05 0 0 17,100 19,600 14,600
28/10/2025 17,100 0 (0%) 300 5.13 0 0 17,100 19,600 14,600
27/10/2025 17,100 0.1 (0.59%) 315 5.39 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 69 1.18 0 0 17,000 19,500 14,500
23/10/2025 17,000 -1 (-5.56%) 6,000 102 0 0 18,000 20,700 15,300
22/10/2025 17,600 -0.8 (-4.35%) 200 3.6 0 0 18,400 21,100 15,700
21/10/2025 18,400 0 (0%) 8 0.15 0 0 18,400 21,100 15,700
20/10/2025 18,400 1.4 (8.24%) 2,955 54.2 0 0 17,000 19,500 14,500
17/10/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
16/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/10/2025 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
14/10/2025 17,000 0.3 (1.8%) 1,469 24.97 0 0 16,700 19,200 14,200
13/10/2025 16,600 -0.8 (-4.6%) 600 10 0 0 17,400 20,000 14,800
10/10/2025 17,000 0 (0%) 400 6.95 0 0 17,000 19,500 14,500
09/10/2025 17,000 -0.4 (-2.3%) 103 1.75 0 0 17,400 20,000 14,800
08/10/2025 17,000 -0.1 (-0.58%) 646 11.24 0 0 17,100 19,600 14,600
07/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600

Dữ liệu lịch sử - BSC

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