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 19,900 -0.1 (-0.5%) 62,125 1,235.97 0 0 20,000 23,000 17,000
31/03/2026 20,000 0 (0%) 38,414 769.12 0 0 20,000 23,000 17,000
30/03/2026 20,100 0.1 (0.5%) 29,168 582.24 0 0 20,000 23,000 17,000
27/03/2026 20,100 0.2 (1.01%) 27,594 552.3 0 0 19,900 22,800 17,000
26/03/2026 20,100 0.4 (2.03%) 143,357 2,853.97 0 0 19,700 22,600 16,800
25/03/2026 19,900 0.4 (2.05%) 140,829 2,772.47 0 0 19,500 22,400 16,600
24/03/2026 19,500 0.3 (1.56%) 46,231 901.17 0 0 19,200 22,000 16,400
23/03/2026 19,400 -0.2 (-1.02%) 100,031 1,919.14 0 0 19,600 22,500 16,700
20/03/2026 19,400 -0.1 (-0.51%) 55,687 1,088.81 0 0 19,500 22,400 16,600
19/03/2026 19,700 0 (0%) 17,231 336.67 0 0 19,700 22,600 16,800
18/03/2026 19,900 0.2 (1.02%) 70,824 1,391.79 0 0 19,700 22,600 16,800
17/03/2026 19,900 0.1 (0.51%) 34,492 678.3 0 0 19,800 22,700 16,900
16/03/2026 19,900 0.2 (1.02%) 19,249 380.45 0 0 19,700 22,600 16,800
13/03/2026 19,900 0.1 (0.51%) 23,360 461.02 0 0 19,800 22,700 16,900
12/03/2026 19,900 0.2 (1.02%) 16,903 333.9 0 0 19,700 22,600 16,800
11/03/2026 20,000 0.4 (2.04%) 38,539 760.27 0 0 19,600 22,500 16,700
10/03/2026 19,800 0.9 (4.76%) 86,989 1,703.84 0 0 18,900 21,700 16,100
09/03/2026 18,500 -1.7 (-8.42%) 190,795 3,613.71 0 0 20,200 23,200 17,200
06/03/2026 20,300 0 (0%) 14,800 298.76 0 0 20,300 23,300 17,300
05/03/2026 20,200 0.1 (0.5%) 31,487 638.06 0 0 20,100 23,100 17,100
04/03/2026 20,400 0 (0%) 125,809 2,527.32 0 0 20,400 23,400 17,400
03/03/2026 20,500 0 (0%) 26,710 545.36 0 0 20,500 23,500 17,500
02/03/2026 20,600 -0.2 (-0.96%) 23,481 481.98 0 0 20,800 23,900 17,700
27/02/2026 20,900 0 (0%) 56,355 1,171.83 0 0 20,900 24,000 17,800
26/02/2026 20,900 0.1 (0.48%) 51,160 1,069.8 0 0 20,800 23,900 17,700
25/02/2026 20,900 0.1 (0.48%) 26,038 540.77 0 0 20,800 23,900 17,700
24/02/2026 20,800 0 (0%) 81,761 1,699.53 0 0 20,800 23,900 17,700
23/02/2026 20,900 0 (0%) 22,134 461.37 50,000 890 20,900 24,000 17,800
13/02/2026 21,000 0.1 (0.48%) 17,911 374.92 0 0 20,900 24,000 17,800
12/02/2026 21,000 0.5 (2.44%) 93,878 1,957.56 0 0 20,500 23,500 17,500
11/02/2026 20,800 0.6 (2.97%) 43,305 886.04 0 0 20,200 23,200 17,200
10/02/2026 20,300 0.1 (0.5%) 57,713 1,166.99 0 0 20,200 23,200 17,200
09/02/2026 20,400 0.2 (0.99%) 39,804 803.75 0 0 20,200 23,200 17,200
06/02/2026 20,200 -0.7 (-3.35%) 86,851 1,752.46 0 0 20,900 24,000 17,800
05/02/2026 20,900 0 (0%) 56,205 1,173.88 0 0 20,900 24,000 17,800
04/02/2026 20,900 0.4 (1.95%) 188,793 3,940.95 0 0 20,500 23,500 17,500
03/02/2026 20,400 -0.1 (-0.49%) 89,600 1,835.61 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 104,807 2,149.79 0 0 20,500 23,500 17,500
30/01/2026 20,600 0.2 (0.98%) 31,828 653.32 0 0 20,400 23,400 17,400
29/01/2026 20,600 0.2 (0.98%) 93,310 1,903.83 0 0 20,400 23,400 17,400
28/01/2026 20,600 0.2 (0.98%) 135,110 2,758.06 0 0 20,400 23,400 17,400
27/01/2026 20,200 -0.3 (-1.46%) 44,838 912.49 0 0 20,500 23,500 17,500
26/01/2026 20,400 -0.4 (-1.92%) 52,303 1,069.72 0 0 20,800 23,900 17,700
23/01/2026 20,500 -0.1 (-0.49%) 102,279 2,124.11 0 0 20,600 23,600 17,600
22/01/2026 20,800 0.4 (1.96%) 88,453 1,818.1 0 0 20,400 23,400 17,400
21/01/2026 20,600 -0.2 (-0.96%) 65,751 1,342.46 0 0 20,800 23,900 17,700
20/01/2026 20,900 0 (0%) 32,916 684.2 0 0 20,900 24,000 17,800
19/01/2026 20,800 -0.5 (-2.35%) 60,797 1,272.46 180,000 4,392 21,300 24,400 18,200
16/01/2026 21,100 0.3 (1.44%) 130,167 2,776.62 0 0 20,800 23,900 17,700
15/01/2026 20,900 0.8 (3.98%) 270,434 5,620.69 0 0 20,100 23,100 17,100
14/01/2026 20,200 0.1 (0.5%) 38,822 780.08 0 0 20,100 23,100 17,100
13/01/2026 20,100 0 (0%) 64,396 1,293.96 0 0 20,100 23,100 17,100
12/01/2026 20,200 0.2 (1%) 41,289 829.78 0 0 20,000 23,000 17,000
09/01/2026 20,300 0.1 (0.5%) 34,547 691.37 0 0 20,200 23,200 17,200
08/01/2026 20,100 0.2 (1.01%) 77,495 1,561.85 0 0 19,900 22,800 17,000
07/01/2026 20,100 0.3 (1.52%) 42,008 837.57 0 0 19,800 22,700 16,900
06/01/2026 19,900 0.1 (0.51%) 71,356 1,412.69 0 0 19,800 22,700 16,900
05/01/2026 19,800 -0.6 (-2.94%) 88,711 1,754.66 0 0 20,400 23,400 17,400
31/12/2025 19,900 -0.2 (-1.%) 87,974 1,793.77 0 0 20,100 23,100 17,100
30/12/2025 20,300 0.2 (1.%) 7,168 144.36 0 0 20,100 23,100 17,100
29/12/2025 20,400 0.7 (3.55%) 61,989 1,247.24 0 0 19,700 22,600 16,800
26/12/2025 20,000 0 (0%) 59,965 1,182.08 0 0 20,000 23,000 17,000
25/12/2025 20,100 0.1 (0.5%) 19,978 399.08 0 0 20,000 23,000 17,000
24/12/2025 20,100 0 (0%) 48,178 961.25 0 0 20,100 23,100 17,100
23/12/2025 20,100 0.1 (0.5%) 20,820 417.49 0 0 20,000 23,000 17,000
22/12/2025 20,100 0.2 (1.01%) 85,558 1,713.72 0 0 19,900 22,800 17,000
19/12/2025 19,900 -0.1 (-0.5%) 18,907 376.88 0 0 20,000 23,000 17,000
18/12/2025 20,000 0.1 (0.5%) 48,402 967.68 0 0 19,900 22,800 17,000
17/12/2025 19,900 0.1 (0.51%) 5,004 99.58 0 0 19,800 22,700 16,900
16/12/2025 19,900 0.2 (1.02%) 16,930 334.72 0 0 19,700 22,600 16,800
15/12/2025 19,700 0 (0%) 14,691 289.82 0 0 19,700 22,600 16,800
12/12/2025 19,600 -0.1 (-0.51%) 78,209 1,541.3 0 0 19,700 22,600 16,800
11/12/2025 19,800 0 (0%) 11,965 235.98 0 0 19,800 22,700 16,900
10/12/2025 19,900 0.1 (0.51%) 5,587 110.85 0 0 19,800 22,700 16,900
09/12/2025 20,000 0 (0%) 68,722 1,363.43 0 0 20,000 23,000 17,000
08/12/2025 20,100 0.2 (1.01%) 42,001 838.92 0 0 19,900 22,800 17,000
05/12/2025 20,000 0 (0%) 53,939 1,071.72 0 0 20,000 23,000 17,000
04/12/2025 20,000 0.1 (0.5%) 54,881 1,099.63 0 0 19,900 22,800 17,000
03/12/2025 20,000 0.1 (0.5%) 35,181 700.85 0 0 19,900 22,800 17,000
02/12/2025 19,900 -0.3 (-1.49%) 31,708 632.52 0 0 20,200 23,200 17,200
01/12/2025 20,300 0 (0%) 14,453 291.98 49,200 934.8 20,300 23,300 17,300
28/11/2025 20,300 0 (0%) 27,687 562.73 0 0 20,300 23,300 17,300
27/11/2025 20,200 0.2 (1%) 18,664 377.96 0 0 20,000 23,000 17,000
26/11/2025 20,200 0.3 (1.51%) 73,874 1,480.27 0 0 19,900 22,800 17,000
25/11/2025 20,100 0.1 (0.5%) 18,718 373.14 0 0 20,000 23,000 17,000
24/11/2025 20,000 0 (0%) 17,086 341.39 0 0 20,000 23,000 17,000
21/11/2025 20,100 0.1 (0.5%) 15,247 304.66 0 0 20,000 23,000 17,000
20/11/2025 20,200 0.1 (0.5%) 15,236 304.78 0 0 20,100 23,100 17,100
19/11/2025 20,100 0 (0%) 94,889 1,911.92 0 0 20,100 23,100 17,100
18/11/2025 20,200 0.1 (0.5%) 5,654 113.83 0 0 20,100 23,100 17,100
17/11/2025 20,200 0.3 (1.51%) 40,125 805.03 0 0 19,900 22,800 17,000
14/11/2025 19,900 0 (0%) 48,720 968.33 0 0 19,900 22,800 17,000
13/11/2025 20,000 0.1 (0.5%) 21,988 438.19 0 0 19,900 22,800 17,000
12/11/2025 20,100 0.3 (1.52%) 41,884 834.52 0 0 19,800 22,700 16,900
11/11/2025 20,000 0.1 (0.5%) 33,720 669.17 0 0 19,900 22,800 17,000
10/11/2025 19,900 -0.1 (-0.5%) 35,736 710.52 0 0 20,000 23,000 17,000
07/11/2025 20,100 -0.1 (-0.5%) 103,265 2,067.36 0 0 20,200 23,200 17,200
06/11/2025 20,200 0 (0%) 17,375 350.29 0 0 20,200 23,200 17,200
05/11/2025 20,300 0.1 (0.5%) 51,352 1,038.87 0 0 20,200 23,200 17,200
04/11/2025 20,500 0 (0%) 44,383 897.66 0 0 20,500 23,500 17,500
03/11/2025 20,600 0.3 (1.48%) 179,631 3,689.03 0 0 20,300 23,300 17,300
31/10/2025 21,500 1.8 (9.14%) 198,111 4,018.88 0 0 19,700 22,600 16,800
30/10/2025 19,800 0.2 (1.02%) 48,557 958.74 10,000 167 19,600 22,500 16,700
29/10/2025 19,800 0.2 (1.02%) 58,656 1,149.41 125,000 2,087.5 19,600 22,500 16,700
28/10/2025 19,900 0.4 (2.05%) 143,800 2,824.1 0 0 19,500 22,400 16,600
27/10/2025 19,700 0.4 (2.07%) 99,643 1,938.44 210,000 3,465 19,300 22,100 16,500
24/10/2025 19,500 0.1 (0.52%) 65,324 1,263.11 0 0 19,400 22,300 16,500
23/10/2025 19,600 0.4 (2.08%) 71,451 1,388.47 0 0 19,200 22,000 16,400
22/10/2025 19,500 0.3 (1.56%) 174,064 3,349.29 120,000 1,968 19,200 22,000 16,400
21/10/2025 19,400 0 (0%) 163,465 3,142.11 0 0 19,400 22,300 16,500
20/10/2025 19,000 -1.1 (-5.47%) 105,549 2,050.43 0 0 20,100 23,100 17,100
17/10/2025 20,100 -0.3 (-1.47%) 96,869 1,946.49 0 0 20,400 23,400 17,400
16/10/2025 20,500 0.1 (0.49%) 14,299 291.94 0 0 20,400 23,400 17,400
15/10/2025 20,400 0 (0%) 29,951 611.58 0 0 20,400 23,400 17,400
14/10/2025 20,500 0 (0%) 32,501 664.22 0 0 20,500 23,500 17,500
13/10/2025 20,600 0 (0%) 66,519 1,361.39 0 0 20,600 23,600 17,600
10/10/2025 20,500 -0.4 (-1.91%) 73,429 1,514.01 0 0 20,900 24,000 17,800
09/10/2025 20,800 0.2 (0.97%) 59,247 1,239.46 0 0 20,600 23,600 17,600
08/10/2025 20,600 0 (0%) 28,843 593.84 0 0 20,600 23,600 17,600
07/10/2025 20,600 0 (0%) 10,165 209.59 0 0 20,600 23,600 17,600
06/10/2025 20,700 0.1 (0.49%) 58,290 1,198.62 0 0 20,600 23,600 17,600
03/10/2025 20,600 -0.1 (-0.48%) 16,825 346.65 0 0 20,700 23,800 17,600
02/10/2025 20,900 -0.1 (-0.48%) 53,268 1,101.63 0 0 21,000 24,100 17,900
01/10/2025 21,500 0 (0%) 59,699 1,255.59 0 0 21,500 24,700 18,300

Dữ liệu lịch sử - BSC

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