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
25/02/2026 16,400 -0.1 (-0.61%) 400 6.81 0 0 16,500 18,900 14,100
24/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/02/2026 16,500 0 (0%) 0 0 0 0 16,500 0 0
13/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
11/02/2026 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
10/02/2026 16,000 0.5 (3.23%) 100 1.6 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 400 6.2 0 0 15,500 17,800 13,200
05/02/2026 15,500 -0.1 (-0.64%) 1,700 26.35 0 0 15,600 17,900 13,300
04/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
02/02/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/01/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,900 13,300
28/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/01/2026 15,600 0 (0%) 1,500 23.4 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,900 13,300
20/01/2026 15,600 -0.6 (-3.7%) 1,100 17.16 0 0 16,200 18,600 13,800
19/01/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/01/2026 15,800 0.2 (1.28%) 200 3.23 0 0 15,600 17,900 13,300
15/01/2026 15,600 0 (0%) 300 4.68 0 0 15,600 17,900 13,300
14/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/01/2026 15,500 -0.2 (-1.27%) 2,000 31.15 0 0 15,700 18,000 13,400
12/01/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
09/01/2026 15,700 -0.1 (-0.63%) 3,900 61.28 0 0 15,800 18,100 13,500
08/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/01/2026 15,600 -0.2 (-1.27%) 900 14.18 0 0 15,800 18,100 13,500
06/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
31/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
30/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,600 -0.2 (-1.27%) 600 9.46 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,600 -2.5 (-13.81%) 1,900 30.09 0 0 18,100 20,800 15,400
22/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
19/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
18/12/2025 18,100 0 (0%) 0 0 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%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
12/12/2025 18,100 2.3 (14.56%) 103 1.86 0 0 15,800 18,100 13,500
11/12/2025 15,800 -0.1 (-0.63%) 4,000 63.2 0 0 15,900 18,200 13,600
10/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/12/2025 15,900 -0.1 (-0.63%) 500 7.95 0 0 16,000 18,400 13,600
05/12/2025 15,800 -2.6 (-14.13%) 1,400 22.34 0 0 18,400 21,100 15,700
04/12/2025 18,400 1.9 (11.52%) 100 1.84 0 0 16,500 18,900 14,100
03/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/12/2025 16,500 -2.9 (-14.95%) 100 1.65 0 0 19,400 22,300 16,500
28/11/2025 19,400 2.4 (14.12%) 100 1.94 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/11/2025 17,000 -2.9 (-14.57%) 106 1.8 0 0 19,900 22,800 17,000
19/11/2025 19,900 2.1 (11.8%) 100 1.99 0 0 17,800 20,400 15,200
18/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/11/2025 17,800 2.2 (14.1%) 100 1.78 0 0 15,600 17,900 13,300
14/11/2025 15,600 -0.1 (-0.64%) 2,900 45.24 0 0 15,700 18,000 13,400
13/11/2025 15,700 0 (0%) 1,000 15.7 0 0 15,700 18,000 13,400
12/11/2025 15,700 -2.2 (-12.29%) 1,000 15.7 0 0 17,900 20,500 15,300
11/11/2025 17,900 2.1 (13.29%) 100 1.79 0 0 15,800 18,100 13,500
10/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/11/2025 15,700 -1.3 (-7.65%) 900 14.21 0 0 17,000 19,500 14,500
06/11/2025 17,000 1 (6.25%) 100 1.7 0 0 16,000 18,400 13,600
05/11/2025 16,000 -0.6 (-3.61%) 500 8 0 0 16,600 19,000 14,200
04/11/2025 16,600 0 (0%) 400 6.64 0 0 16,600 19,000 14,200
03/11/2025 16,600 -0.4 (-2.35%) 1,400 23.24 0 0 17,000 19,500 14,500
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/10/2025 17,600 2.1 (13.55%) 800 13.56 0 0 15,500 17,800 13,200
28/10/2025 15,500 0 (0%) 1,000 15.5 0 0 15,500 17,800 13,200
27/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
24/10/2025 15,500 0 (0%) 6 0.09 0 0 15,500 17,800 13,200
23/10/2025 15,400 0 (0%) 500 7.76 0 0 15,400 17,700 13,100
22/10/2025 15,400 0.2 (1.32%) 200 3.08 0 0 15,200 17,400 13,000
21/10/2025 15,300 -0.3 (-1.92%) 400 6.06 0 0 15,600 17,900 13,300
20/10/2025 15,600 -0.4 (-2.5%) 200 3.12 0 0 16,000 18,400 13,600
17/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/10/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
14/10/2025 15,500 0 (0%) 200 3.31 0 0 15,500 17,800 13,200
13/10/2025 15,500 -0.2 (-1.27%) 13,900 215.45 0 0 15,700 18,000 13,400
10/10/2025 15,700 0.2 (1.29%) 200 3.14 0 0 15,500 17,800 13,200
09/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
08/10/2025 15,500 0 (0%) 10,000 155 0 0 15,500 17,800 13,200
07/10/2025 15,500 0.1 (0.65%) 10,300 159.65 0 0 15,400 17,700 13,100
06/10/2025 15,400 0.5 (3.36%) 100 1.54 0 0 14,900 17,100 12,700
03/10/2025 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
02/10/2025 14,800 -0.5 (-3.27%) 1,000 14.86 0 0 15,300 17,500 13,100
01/10/2025 15,300 0.3 (2%) 100 1.53 0 0 15,000 17,200 12,800
30/09/2025 15,000 -0.5 (-3.23%) 1,100 16.54 0 0 15,500 17,800 13,200
29/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/09/2025 15,500 0.1 (0.65%) 100 1.55 0 0 15,400 17,700 13,100
24/09/2025 15,500 0 (0%) 2,800 43.08 0 0 15,500 17,800 13,200
23/09/2025 15,500 0.6 (4.03%) 100 1.55 0 0 14,900 17,100 12,700
22/09/2025 15,500 0.6 (4.03%) 32,000 477.48 0 0 14,900 17,100 12,700
19/09/2025 14,900 0 (0%) 57,900 862.86 0 0 14,900 17,100 12,700
18/09/2025 14,900 0 (0%) 9,000 134.23 0 0 14,900 17,100 12,700
17/09/2025 14,900 0 (0%) 1,500 22.4 0 0 14,900 17,100 12,700
16/09/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
15/09/2025 14,900 0 (0%) 4,700 70.17 0 0 14,900 17,100 12,700
12/09/2025 15,700 0.1 (0.64%) 200 3.14 0 0 15,600 17,900 13,300
11/09/2025 15,600 0.1 (0.65%) 600 9.36 0 0 15,500 17,800 13,200
10/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/09/2025 15,900 0.5 (3.25%) 12,100 187.87 0 0 15,400 17,700 13,100
08/09/2025 15,500 0.1 (0.65%) 3,100 47.75 0 0 15,400 17,700 13,100
05/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/09/2025 15,400 0 (0%) 2,500 38.5 0 0 15,400 17,700 13,100
29/08/2025 15,400 0 (0%) 700 10.78 0 0 15,400 17,700 13,100
28/08/2025 15,500 0.1 (0.65%) 1,300 20.05 0 0 15,400 17,700 13,100
27/08/2025 15,400 0 (0%) 2,300 35.42 0 0 15,400 17,700 13,100
26/08/2025 15,400 0 (0%) 200 3.08 0 0 15,400 17,700 13,100

Dữ liệu lịch sử - BSC

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