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
06/04/2026 16,600 0 (0%) 100 1.66 0 0 16,600 19,000 14,200
03/04/2026 16,600 0 (0%) 500 8.3 0 0 16,600 19,000 14,200
02/04/2026 16,600 -2.1 (-11.23%) 200 3.32 0 0 18,700 21,500 15,900
01/04/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
31/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
30/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
25/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
23/03/2026 18,700 0 (0%) 11 0.21 0 0 18,700 21,500 15,900
20/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/03/2026 18,700 -3.2 (-14.61%) 100 1.87 0 0 21,900 25,100 18,700
16/03/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
13/03/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
12/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/03/2026 19,300 1.3 (7.22%) 100 1.93 0 0 18,000 20,700 15,300
10/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
09/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/03/2026 15,900 2 (14.39%) 3,000 47.31 0 0 13,900 15,900 11,900
05/03/2026 13,900 -2.2 (-13.66%) 100 1.39 0 0 16,100 18,500 13,700
04/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/02/2026 16,100 -2.6 (-13.9%) 100 1.61 0 0 18,700 21,500 15,900
26/02/2026 18,700 0 (0%) 100 1.87 0 0 18,700 21,500 15,900
25/02/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
24/02/2026 18,700 -3.2 (-14.61%) 800 14.96 0 0 21,900 25,100 18,700
23/02/2026 21,900 2.6 (13.47%) 100 2.19 0 0 19,300 22,100 16,500
13/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
12/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
10/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
09/02/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/02/2026 19,300 2.5 (14.88%) 100 1.93 0 0 16,800 19,300 14,300
05/02/2026 16,900 0.4 (2.42%) 200 3.35 0 0 16,500 18,900 14,100
04/02/2026 16,500 2.1 (14.58%) 100 1.65 0 0 14,400 16,500 12,300
03/02/2026 14,400 -1.9 (-11.66%) 100 1.44 0 0 16,300 18,700 13,900
02/02/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/01/2026 17,000 1.8 (11.84%) 400 6.52 0 0 15,200 17,400 13,000
29/01/2026 15,300 -1.9 (-11.05%) 200 3.04 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
27/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
26/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/01/2026 17,200 0 (0%) 3 0.04 0 0 17,200 19,700 14,700
22/01/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
21/01/2026 17,200 2.2 (14.67%) 600 10.32 0 0 15,000 17,200 12,800
20/01/2026 15,000 -2 (-11.76%) 100 1.5 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
16/01/2026 17,000 -3 (-15%) 400 6.8 0 0 20,000 23,000 17,000
15/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/01/2026 20,000 -3.5 (-14.89%) 100 2 0 0 23,500 27,000 20,000
06/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
05/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
31/12/2025 23,500 3 (14.63%) 100 2.35 0 0 20,500 23,500 17,500
30/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/12/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/12/2025 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
23/12/2025 17,900 0.1 (0.56%) 100 1.79 0 0 17,800 20,400 15,200
22/12/2025 17,800 -3.1 (-14.83%) 2,000 35.6 0 0 20,900 24,000 17,800
19/12/2025 20,900 2.3 (12.37%) 100 2.09 0 0 18,600 21,300 15,900
18/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/12/2025 18,600 -3.2 (-14.68%) 300 5.58 0 0 21,800 25,000 18,600
16/12/2025 21,800 2.6 (13.54%) 100 2.18 0 0 19,200 22,000 16,400
15/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
12/12/2025 19,200 2.1 (12.28%) 102 1.96 0 0 17,100 19,600 14,600
11/12/2025 17,100 -3 (-14.93%) 3,000 51.3 0 0 20,100 23,100 17,100
10/12/2025 20,100 0.6 (3.08%) 100 2.01 0 0 19,500 22,400 16,600
09/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
08/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/12/2025 19,500 2.3 (13.37%) 100 1.95 0 0 17,200 19,700 14,700
03/12/2025 17,200 -2.8 (-14.%) 200 3.44 0 0 20,000 23,000 17,000
02/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/11/2025 20,000 0 (0%) 0 0 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 0.4 (2.04%) 100 2 0 0 19,600 22,500 16,700
24/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/11/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/11/2025 19,600 2.4 (13.95%) 100 1.96 0 0 17,200 19,700 14,700
19/11/2025 17,200 -2.8 (-14.%) 100 1.72 0 0 20,000 23,000 17,000
18/11/2025 20,000 1.4 (7.53%) 200 4 0 0 18,600 21,300 15,900
17/11/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/11/2025 18,600 2.4 (14.81%) 401 7.46 0 0 16,200 18,600 13,800
13/11/2025 16,200 2.1 (14.89%) 200 3.24 0 0 14,100 16,200 12,000
12/11/2025 14,100 -1.9 (-11.88%) 400 5.64 0 0 16,000 18,400 13,600
11/11/2025 16,000 -1 (-5.88%) 100 1.6 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 19,000 2.4 (14.46%) 200 3.4 0 0 16,600 19,000 14,200
06/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
05/11/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
04/11/2025 19,600 2.5 (14.62%) 301 5. 0 0 17,100 19,600 14,600
03/11/2025 17,100 -2.9 (-14.5%) 101 1.73 0 0 20,000 23,000 17,000
31/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
16/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/10/2025 20,000 0 (0%) 0 0 23,000 460 20,000 23,000 17,000
13/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
07/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000

Dữ liệu lịch sử - BSC

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