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
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.2 (0.92%) 300 6.57 0 0 21,800 23,900 19,700
10/03/2026 21,800 0.8 (3.81%) 400 8.72 0 0 21,000 23,100 18,900
09/03/2026 21,000 -1.3 (-5.83%) 23,700 501.06 0 0 22,300 24,500 20,100
06/03/2026 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
05/03/2026 22,300 0.2 (0.9%) 103 2.3 0 0 22,100 24,300 19,900
04/03/2026 22,100 -0.3 (-1.34%) 3,400 75.76 0 0 22,400 24,600 20,200
03/03/2026 22,400 0 (0%) 7,910 174.16 0 0 22,400 24,600 20,200
02/03/2026 22,400 0.4 (1.82%) 1,324 28.82 0 0 22,000 24,200 19,800
27/02/2026 22,000 0.1 (0.46%) 3,511 78.29 0 0 21,900 24,000 19,800
26/02/2026 21,900 0.1 (0.46%) 7,800 170.41 0 0 21,800 23,900 19,700
25/02/2026 21,800 0 (0%) 4,300 93.74 0 0 21,800 23,900 19,700
24/02/2026 21,800 0 (0%) 400 8.68 0 0 21,800 23,900 19,700
23/02/2026 21,800 0 (0%) 708 15.37 0 0 21,800 23,900 19,700
13/02/2026 21,800 0 (0%) 2,230 48.59 0 0 21,800 23,900 19,700
12/02/2026 21,800 -0.1 (-0.46%) 2,100 45.58 0 0 21,900 24,000 19,800
11/02/2026 21,900 0.1 (0.46%) 7,624 165.48 0 0 21,800 23,900 19,700
10/02/2026 21,800 0 (0%) 4,439 96.77 0 0 21,800 23,900 19,700
09/02/2026 21,800 0.1 (0.46%) 7,323 159.54 0 0 21,700 23,800 19,600
06/02/2026 21,700 -0.2 (-0.91%) 11,200 242.29 0 0 21,900 24,000 19,800
05/02/2026 21,900 -0.1 (-0.45%) 2,172 47.49 0 0 22,000 24,200 19,800
04/02/2026 22,000 0 (0%) 8,110 176.95 0 0 22,000 24,200 19,800
03/02/2026 22,000 0.4 (1.85%) 14,300 309.08 0 0 21,600 23,700 19,500
02/02/2026 21,600 -0.1 (-0.46%) 4,800 103.64 0 0 21,700 23,800 19,600
30/01/2026 21,700 0.2 (0.93%) 700 15.09 0 0 21,500 23,600 19,400
29/01/2026 21,500 0 (0%) 5,021 107.94 0 0 21,500 23,600 19,400
28/01/2026 21,500 0 (0%) 2,615 56.28 0 0 21,500 23,600 19,400
27/01/2026 21,500 0 (0%) 1,500 32.41 0 0 21,500 23,600 19,400
26/01/2026 21,500 0 (0%) 5,300 114 0 0 21,500 23,600 19,400
23/01/2026 21,500 -0.3 (-1.38%) 9,100 195.08 0 0 21,800 23,900 19,700
22/01/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
21/01/2026 21,800 0.1 (0.46%) 7,000 151.7 0 0 21,700 23,800 19,600
20/01/2026 21,700 0 (0%) 1,102 23.85 0 0 21,700 23,800 19,600
19/01/2026 21,700 0.1 (0.46%) 1,801 39.02 0 0 21,600 23,700 19,500
16/01/2026 21,600 0.1 (0.47%) 7,100 152.9 0 0 21,500 23,600 19,400
15/01/2026 21,500 0.2 (0.94%) 207 4.42 0 0 21,300 23,400 19,200
14/01/2026 21,300 0 (0%) 6,400 136.32 0 0 21,300 23,400 19,200
13/01/2026 21,300 0 (0%) 4,500 95.57 0 0 21,300 23,400 19,200
12/01/2026 21,300 -0.2 (-0.93%) 4,600 97.21 0 0 21,500 23,600 19,400
09/01/2026 21,500 -0.1 (-0.46%) 1,400 29.84 0 0 21,600 23,700 19,500
08/01/2026 21,600 0 (0%) 3,200 69.06 0 0 21,600 23,700 19,500
07/01/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
06/01/2026 21,600 0.3 (1.41%) 4,000 85.23 0 0 21,300 23,400 19,200
05/01/2026 21,300 -0.3 (-1.39%) 7,859 166.6 0 0 21,600 23,700 19,500
31/12/2025 21,600 0.3 (1.41%) 400 8.6 0 0 21,300 23,400 19,200
30/12/2025 21,300 0 (0%) 4,900 104.43 0 0 21,300 23,400 19,200
29/12/2025 21,300 0 (0%) 600 12.82 0 0 21,300 23,400 19,200
26/12/2025 21,300 -0.4 (-1.84%) 1,600 34.11 0 0 21,700 23,800 19,600
25/12/2025 21,700 0.2 (0.93%) 700 15.09 0 0 21,500 23,600 19,400
24/12/2025 21,500 0.2 (0.94%) 1,600 34.37 0 0 21,300 23,400 19,200
23/12/2025 21,300 -0.3 (-1.39%) 800 17.15 0 0 21,600 23,700 19,500
22/12/2025 21,600 0.3 (1.41%) 2,000 42.92 0 0 21,300 23,400 19,200
19/12/2025 21,300 0 (0%) 3,400 72.59 0 0 21,300 23,400 19,200
18/12/2025 21,300 0.2 (0.95%) 2,100 44.59 0 0 21,100 23,200 19,000
17/12/2025 21,100 -0.2 (-0.94%) 400 8.47 0 0 21,300 23,400 19,200
16/12/2025 21,300 -0.2 (-0.93%) 1,000 21.3 0 0 21,500 23,600 19,400
15/12/2025 21,500 -0.1 (-0.46%) 400 8.6 0 0 21,600 23,700 19,500
12/12/2025 21,600 -0.1 (-0.46%) 559 12.12 0 0 21,700 23,800 19,600
11/12/2025 21,700 0.4 (1.88%) 300 6.47 0 0 21,300 23,400 19,200
10/12/2025 21,300 -0.1 (-0.47%) 15,103 321.78 0 0 21,400 23,500 19,300
09/12/2025 21,400 0 (0%) 17,908 381.54 0 0 21,400 23,500 19,300
08/12/2025 21,400 -0.1 (-0.47%) 1,200 25.64 0 0 21,500 23,600 19,400
05/12/2025 21,500 0 (0%) 1,300 27.85 0 0 21,500 23,600 19,400
04/12/2025 21,500 0 (0%) 2,900 61.91 0 0 21,500 23,600 19,400
03/12/2025 21,500 0 (0%) 4,200 89.6 0 0 21,500 23,600 19,400
02/12/2025 21,500 0 (0%) 4,800 102.48 0 0 21,500 23,600 19,400
01/12/2025 21,500 0.1 (0.47%) 3,200 68.8 0 0 21,400 23,500 19,300
28/11/2025 21,400 0.1 (0.47%) 3,400 72.9 0 0 21,300 23,400 19,200
27/11/2025 21,300 -0.2 (-0.93%) 1,600 33.98 0 0 21,500 23,600 19,400
26/11/2025 21,500 0 (0%) 220 4.71 0 0 21,500 23,600 19,400
25/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
24/11/2025 21,500 0 (0%) 4,247 91.02 0 0 21,500 23,600 19,400
21/11/2025 21,500 0.2 (0.94%) 4,306 91.78 0 0 21,300 23,400 19,200
20/11/2025 21,300 -0.3 (-1.39%) 1,800 38.42 0 0 21,600 23,700 19,500
19/11/2025 21,600 0 (0%) 8 0.17 0 0 21,600 23,700 19,500
18/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
17/11/2025 21,600 0.1 (0.47%) 121 2.61 0 0 21,500 23,600 19,400
14/11/2025 21,500 0.1 (0.47%) 200 4.3 0 0 21,400 23,500 19,300
13/11/2025 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
12/11/2025 21,400 0.2 (0.94%) 611 13.08 0 0 21,200 23,300 19,100
11/11/2025 21,200 -0.1 (-0.47%) 1,500 31.8 0 0 21,300 23,400 19,200
10/11/2025 21,300 0 (0%) 500 10.65 0 0 21,300 23,400 19,200
07/11/2025 21,300 0.2 (0.95%) 7,279 153.22 0 0 21,100 23,200 19,000
06/11/2025 21,100 0.1 (0.48%) 209 4.41 0 0 21,000 23,100 18,900
05/11/2025 21,000 -0.2 (-0.94%) 4,912 103.74 0 0 21,200 23,300 19,100
04/11/2025 21,200 -0.1 (-0.47%) 3,501 74.22 0 0 21,300 23,400 19,200
03/11/2025 21,300 -0.2 (-0.93%) 2,100 44.93 0 0 21,500 23,600 19,400
31/10/2025 21,500 0.4 (1.9%) 12,200 256.79 0 0 21,100 23,200 19,000
30/10/2025 21,100 -0.1 (-0.47%) 2,600 54.92 0 0 21,200 23,300 19,100
29/10/2025 21,200 0.1 (0.47%) 8,500 179.29 0 0 21,100 23,200 19,000
28/10/2025 21,100 -0.4 (-1.86%) 9,000 191.54 0 0 21,500 23,600 19,400
27/10/2025 21,500 -0.4 (-1.83%) 4,600 98.77 0 0 21,900 24,000 19,800
24/10/2025 21,900 0 (0%) 6,703 145.37 0 0 21,900 24,000 19,800
23/10/2025 21,900 -0.2 (-0.9%) 135 2.93 0 0 22,100 24,300 19,900
22/10/2025 22,100 0.5 (2.31%) 10,500 232.07 0 0 21,600 23,700 19,500
21/10/2025 21,600 -0.9 (-4%) 6,963 153.19 0 0 22,500 24,700 20,300
20/10/2025 22,500 -0.1 (-0.44%) 60,733 1,365.95 0 0 22,600 24,800 20,400
17/10/2025 22,600 0 (0%) 7,200 162.76 0 0 22,600 24,800 20,400
16/10/2025 22,600 0.1 (0.44%) 400 9.06 0 0 22,500 24,700 20,300
15/10/2025 22,500 0 (0%) 400 9.06 0 0 22,500 24,700 20,300
14/10/2025 22,500 -0.2 (-0.88%) 3,500 78.79 0 0 22,700 24,900 20,500
13/10/2025 22,700 0.2 (0.89%) 27,035 609.05 0 0 22,500 24,700 20,300
10/10/2025 22,500 -0.2 (-0.88%) 4,900 110.38 0 0 22,700 24,900 20,500
09/10/2025 22,700 0 (0%) 3,100 69.8 0 0 22,700 24,900 20,500
08/10/2025 22,700 0.2 (0.89%) 121 2.74 0 0 22,500 24,700 20,300
07/10/2025 22,500 0 (0%) 18,500 416.26 0 0 22,500 24,700 20,300
06/10/2025 22,500 0 (0%) 500 11.26 0 0 22,500 24,700 20,300
03/10/2025 22,500 -0.1 (-0.44%) 7,300 164.43 0 0 22,600 24,800 20,400
02/10/2025 22,600 0 (0%) 48,000 1,084.8 0 0 22,600 24,800 20,400
01/10/2025 22,600 0 (0%) 2,000 45.21 0 0 22,600 24,800 20,400
30/09/2025 22,600 0.2 (0.89%) 5,900 132.26 0 0 22,400 24,600 20,200
29/09/2025 22,400 0 (0%) 2,500 56.08 0 0 22,400 24,600 20,200
26/09/2025 22,400 0.1 (0.45%) 7,720 174.36 0 0 22,300 24,500 20,100
25/09/2025 22,300 0 (0%) 3,124 69.78 0 0 22,300 24,500 20,100
24/09/2025 22,300 -0.1 (-0.45%) 1,100 24.61 0 0 22,400 24,600 20,200
23/09/2025 22,400 0.2 (0.9%) 3,100 69.2 0 0 22,200 24,400 20,000
22/09/2025 22,200 0 (0%) 24,122 536.99 0 0 22,200 24,400 20,000
19/09/2025 22,200 -0.1 (-0.45%) 6,700 149.04 0 0 22,300 24,500 20,100
18/09/2025 22,300 -0.1 (-0.45%) 750 16.69 0 0 22,400 24,600 20,200
17/09/2025 22,400 0.3 (1.36%) 700 15.58 0 0 22,100 24,300 19,900
16/09/2025 22,100 -0.2 (-0.9%) 5,200 115.84 0 0 22,300 24,500 20,100
15/09/2025 22,300 0.2 (0.9%) 17,005 376.15 0 0 22,100 24,300 19,900
12/09/2025 22,100 0.3 (1.38%) 8,033 176.3 0 0 21,800 23,900 19,700

Dữ liệu lịch sử - BSC

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