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
27/03/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
26/03/2026 17,400 0.9 (5.45%) 100 1.74 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 100 1.65 0 0 16,300 18,700 13,900
24/03/2026 16,200 0.2 (1.25%) 1,100 17.91 0 0 16,000 18,400 13,600
23/03/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
20/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/03/2026 16,000 0.7 (4.58%) 100 1.6 0 0 15,300 17,500 13,100
18/03/2026 15,300 0 (0%) 14 0.21 0 0 15,300 17,500 13,100
17/03/2026 16,000 1.1 (7.38%) 300 4.58 0 0 14,900 17,100 12,700
16/03/2026 14,900 0.1 (0.68%) 201 2.99 0 0 14,800 17,000 12,600
13/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
11/03/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,700 12,500
10/03/2026 14,600 1.9 (14.96%) 200 2.92 0 0 12,700 14,600 10,800
09/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/03/2026 12,700 -2 (-13.61%) 100 1.27 0 0 14,700 16,900 12,500
04/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/03/2026 14,700 0 (0%) 101 1.48 0 0 14,700 16,900 12,500
27/02/2026 14,700 0 (0%) 100 1.47 0 0 14,700 16,900 12,500
26/02/2026 14,700 0 (0%) 1 0.02 0 0 14,700 16,900 12,500
25/02/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/02/2026 15,000 0 (0%) 505 7.41 0 0 15,000 17,200 12,800
23/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
11/02/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/02/2026 15,000 0.7 (4.9%) 1,000 15 0 0 14,300 16,400 12,200
09/02/2026 16,000 0.9 (5.96%) 300 4.28 0 0 15,100 17,300 12,900
06/02/2026 15,000 -1.5 (-9.09%) 1,100 16.65 0 0 16,500 18,900 14,100
05/02/2026 16,500 0.8 (5.1%) 100 1.65 0 0 15,700 18,000 13,400
04/02/2026 17,200 0.2 (1.18%) 500 7.86 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/01/2026 17,900 0.1 (0.56%) 244,402 4,151.35 0 0 17,800 20,400 15,200
26/01/2026 17,800 2.1 (13.38%) 505 8.99 0 0 15,700 18,000 13,400
23/01/2026 15,700 2 (14.6%) 1,800 28.26 0 0 13,700 15,700 11,700
22/01/2026 13,800 -1.2 (-8%) 5,500 75.49 0 0 15,000 17,200 12,800
21/01/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
20/01/2026 14,800 -2.1 (-12.43%) 100 1.48 0 0 16,900 19,400 14,400
19/01/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/01/2026 16,800 1.5 (9.8%) 800 13.49 0 0 15,300 17,500 13,100
15/01/2026 15,300 0.2 (1.32%) 1,100 16.83 0 0 15,100 17,300 12,900
14/01/2026 15,100 0.3 (2.03%) 100 1.51 0 0 14,800 17,000 12,600
13/01/2026 16,900 -0.1 (-0.59%) 4,400 64.95 0 0 17,000 19,500 14,500
12/01/2026 17,900 0.1 (0.56%) 1,000 16.95 0 0 17,800 20,400 15,200
09/01/2026 16,000 -0.5 (-3.03%) 500 8.89 0 0 16,500 18,900 14,100
08/01/2026 16,500 1.3 (8.55%) 600 9.9 0 0 15,200 17,400 13,000
07/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/01/2026 15,200 0 (0%) 4,000 60.8 0 0 15,200 17,400 13,000
05/01/2026 15,200 1.9 (14.29%) 400 6.08 0 0 13,300 15,200 11,400
31/12/2025 17,000 2.1 (14.09%) 901 11.96 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,800 -1 (-6.33%) 5,000 74.42 0 0 15,800 18,100 13,500
26/12/2025 15,800 -1.7 (-9.71%) 1,300 20.54 0 0 17,500 20,100 14,900
25/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/12/2025 17,800 0.8 (4.71%) 200 3.49 0 0 17,000 19,500 14,500
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/12/2025 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 19,300 14,300
19/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/12/2025 16,800 0.7 (4.35%) 100 1.68 0 0 16,100 18,500 13,700
17/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/12/2025 16,100 0 (0%) 200 3.21 0 0 16,100 18,500 13,700
15/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/12/2025 16,000 -1.2 (-6.98%) 600 9.65 0 0 17,200 19,700 14,700
11/12/2025 16,900 -0.5 (-2.87%) 2,300 39.46 0 0 17,400 20,000 14,800
10/12/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
09/12/2025 17,400 0 (0%) 3 0.05 0 0 17,400 20,000 14,800
08/12/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/12/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
04/12/2025 18,000 1.1 (6.51%) 600 10.42 0 0 16,900 19,400 14,400
03/12/2025 16,900 0 (0%) 19 0.32 0 0 16,900 19,400 14,400
02/12/2025 16,900 0 (0%) 4 0.07 0 0 16,900 19,400 14,400
01/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/11/2025 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
27/11/2025 16,900 0 (0%) 6 0.1 0 0 16,900 19,400 14,400
26/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
25/11/2025 17,000 0.1 (0.59%) 501 8.48 0 0 16,900 19,400 14,400
24/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/11/2025 16,900 0 (0%) 3 0.05 0 0 16,900 19,400 14,400
19/11/2025 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
18/11/2025 16,600 -1.4 (-7.78%) 3,601 60.88 0 0 18,000 20,700 15,300
17/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/11/2025 18,000 2 (12.5%) 103 1.85 0 0 16,000 18,400 13,600
07/11/2025 16,000 -2 (-11.11%) 100 1.6 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/11/2025 18,000 1 (5.88%) 103 1.84 0 0 17,000 19,500 14,500
03/11/2025 17,000 -0.1 (-0.58%) 100 1.7 0 0 17,100 19,600 14,600
31/10/2025 17,100 0 (0%) 205 3.5 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%) 0 0 0 0 17,100 19,600 14,600
28/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/10/2025 17,100 0.1 (0.59%) 400 6.84 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
23/10/2025 17,000 -0.1 (-0.58%) 143 2.43 0 0 17,100 19,600 14,600
22/10/2025 16,900 -1.7 (-9.14%) 2,900 49.67 0 0 18,600 21,300 15,900
21/10/2025 18,300 -0.6 (-3.17%) 219 4.06 0 0 18,900 21,700 16,100
20/10/2025 19,000 -0.1 (-0.52%) 1,205 22.8 0 0 19,100 21,900 16,300
17/10/2025 19,000 -0.5 (-2.56%) 5,100 97.48 0 0 19,500 22,400 16,600
16/10/2025 19,400 -0.6 (-3%) 1,441 28.08 0 0 20,000 23,000 17,000
15/10/2025 20,000 -0.4 (-1.96%) 1,000 20 0 0 20,400 23,400 17,400
14/10/2025 20,500 2.6 (14.53%) 3,211 65.46 0 0 17,900 20,500 15,300
13/10/2025 17,800 -2 (-10.1%) 631 11.27 0 0 19,800 22,700 16,900
10/10/2025 18,500 -2.5 (-11.9%) 686 13.45 0 0 21,000 24,100 17,900
09/10/2025 20,900 0.2 (0.97%) 2,400 50.45 0 0 20,700 23,800 17,600
08/10/2025 20,700 0 (0%) 2,800 57.97 0 0 20,700 23,800 17,600
07/10/2025 20,800 2.7 (14.92%) 3,847 79.67 0 0 18,100 20,800 15,400
06/10/2025 21,000 -0.1 (-0.47%) 8,012 145.42 0 0 21,100 24,200 18,000
03/10/2025 21,000 -0.6 (-2.78%) 1,100 23.16 0 0 21,600 24,800 18,400
02/10/2025 21,500 -0.8 (-3.59%) 3,500 75.45 0 0 22,300 25,600 19,000
01/10/2025 22,200 -3 (-11.9%) 6,600 147.2 80,100 1,762.2 25,200 28,900 21,500
30/09/2025 25,300 3.3 (15%) 12,700 320.04 0 0 22,000 25,300 18,700
29/09/2025 22,000 2.8 (14.58%) 10,301 226.62 0 0 19,200 22,000 16,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh