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
18/03/2026 30,200 -0.2 (-0.66%) 13,300 402.72 0 0 30,400 32,500 28,300
17/03/2026 30,400 -0.2 (-0.65%) 7,600 230.87 0 0 30,600 32,700 28,500
16/03/2026 30,600 0.15 (0.49%) 15,400 467.7 0 0 30,450 32,550 28,350
13/03/2026 30,450 0.15 (0.5%) 6,200 188.08 0 0 30,300 32,400 28,200
12/03/2026 30,300 0 (0%) 8,700 263.42 0 0 30,300 32,400 28,200
11/03/2026 30,300 0.8 (2.71%) 3,800 113.39 0 0 29,500 31,550 27,450
10/03/2026 29,500 0.4 (1.37%) 14,700 433.13 0 0 29,100 31,100 27,100
09/03/2026 29,100 -1.25 (-4.12%) 37,100 1,087.91 0 0 30,350 32,450 28,250
06/03/2026 30,350 -0.15 (-0.49%) 4,800 146 0 0 30,500 32,600 28,400
05/03/2026 30,500 0.15 (0.49%) 2,700 82.38 0 0 30,350 32,450 28,250
04/03/2026 30,350 -0.25 (-0.82%) 17,300 525.6 0 0 30,600 32,700 28,500
03/03/2026 30,600 -0.35 (-1.13%) 8,300 255.52 0 0 30,950 33,100 28,800
02/03/2026 30,950 0.35 (1.14%) 29,200 899.08 0 0 30,600 32,700 28,500
27/02/2026 30,600 -0.1 (-0.33%) 18,700 574.09 0 0 30,700 32,800 28,600
26/02/2026 30,700 0.1 (0.33%) 8,700 266.73 0 0 30,600 32,700 28,500
25/02/2026 30,600 -0.1 (-0.33%) 14,000 429.68 0 0 30,700 32,800 28,600
24/02/2026 30,700 -0.05 (-0.16%) 12,800 392.62 0 0 30,750 32,900 28,600
23/02/2026 30,750 0.05 (0.16%) 7,500 230.61 0 0 30,700 32,800 28,600
13/02/2026 30,700 0.15 (0.49%) 5,500 168.64 0 0 30,550 32,650 28,450
12/02/2026 30,550 -0.05 (-0.16%) 500 15.28 0 0 30,600 32,700 28,500
11/02/2026 30,600 0 (0%) 3,700 113.08 0 0 30,600 32,700 28,500
10/02/2026 30,600 -0.2 (-0.65%) 12,600 383.66 0 0 30,800 32,950 28,650
09/02/2026 30,800 -1.45 (-4.5%) 6,300 191.94 0 0 32,250 34,500 30,000
06/02/2026 32,250 1.75 (5.74%) 19,400 607.81 0 0 30,500 32,600 28,400
05/02/2026 30,500 -0.05 (-0.16%) 3,200 97.67 0 0 30,550 32,650 28,450
04/02/2026 30,550 0 (0%) 12,800 392.05 0 0 30,550 32,650 28,450
03/02/2026 30,550 0.05 (0.16%) 9,100 277.73 0 0 30,500 32,600 28,400
02/02/2026 30,500 0.2 (0.66%) 7,400 224.6 0 0 30,300 32,400 28,200
30/01/2026 30,300 -0.1 (-0.33%) 11,100 337.03 0 0 30,400 32,500 28,300
29/01/2026 30,400 -0.1 (-0.33%) 12,500 380.12 0 0 30,500 32,600 28,400
28/01/2026 30,500 -0.1 (-0.33%) 6,200 189.72 0 0 30,600 32,700 28,500
27/01/2026 30,600 0.05 (0.16%) 7,300 223.26 0 0 30,550 32,650 28,450
26/01/2026 30,550 -0.15 (-0.49%) 12,800 392.47 0 0 30,700 32,800 28,600
23/01/2026 30,700 0 (0%) 5,500 169.16 0 0 30,700 32,800 28,600
22/01/2026 30,700 0.05 (0.16%) 29,200 894.95 0 0 30,650 32,750 28,550
21/01/2026 30,650 -0.35 (-1.13%) 17,600 541.09 0 0 31,000 33,150 28,850
20/01/2026 31,000 0.05 (0.16%) 10,500 323.96 0 0 30,950 33,100 28,800
19/01/2026 30,950 -0.05 (-0.16%) 7,900 245.69 0 0 31,000 33,150 28,850
16/01/2026 31,000 -0.2 (-0.64%) 25,000 781.41 0 0 31,200 33,350 29,050
15/01/2026 31,200 0.75 (2.46%) 23,000 717.52 0 0 30,450 32,550 28,350
14/01/2026 30,450 0.05 (0.16%) 20,800 633.27 0 0 30,400 32,500 28,300
13/01/2026 30,400 0.1 (0.33%) 59,600 1,803.35 0 0 30,300 32,400 28,200
12/01/2026 30,300 -0.1 (-0.33%) 96,800 2,939.09 0 0 30,400 32,500 28,300
09/01/2026 30,400 -0.05 (-0.16%) 57,900 1,762.18 0 0 30,450 32,550 28,350
08/01/2026 30,450 -0.05 (-0.16%) 55,400 1,688.02 0 0 30,500 32,600 28,400
07/01/2026 30,500 0 (0%) 17,300 526.9 0 0 30,500 32,600 28,400
06/01/2026 30,500 0.1 (0.33%) 3,100 94.18 0 0 30,400 32,500 28,300
05/01/2026 30,400 -0.1 (-0.33%) 4,600 140.3 0 0 30,500 32,600 28,400
31/12/2025 30,500 0.1 (0.33%) 3,400 103.99 0 0 30,400 32,500 28,300
30/12/2025 30,400 0 (0%) 2,800 85.07 0 0 30,400 32,500 28,300
29/12/2025 30,400 -0.05 (-0.16%) 7,700 234.27 0 0 30,450 32,550 28,350
26/12/2025 30,450 0 (0%) 4,400 134 0 0 30,450 32,550 28,350
25/12/2025 30,450 -0.15 (-0.49%) 6,300 192.44 0 0 30,600 32,700 28,500
24/12/2025 30,600 0.05 (0.16%) 4,000 122.22 0 0 30,550 32,650 28,450
23/12/2025 30,550 -0.05 (-0.16%) 6,200 189.91 0 0 30,600 32,700 28,500
22/12/2025 30,600 0 (0%) 5,900 180.27 0 0 30,600 32,700 28,500
19/12/2025 30,600 0.1 (0.33%) 14,800 452. 0 0 30,500 32,600 28,400
18/12/2025 30,500 -0.05 (-0.16%) 1,800 54.99 0 0 30,550 32,650 28,450
17/12/2025 30,550 0 (0%) 8,000 244.4 0 0 30,550 32,650 28,450
16/12/2025 30,550 0 (0%) 36,400 1,110.27 0 0 30,550 32,650 28,450
15/12/2025 30,550 -0.1 (-0.33%) 5,400 163.81 0 0 30,650 32,750 28,550
12/12/2025 30,650 0 (0%) 32,300 987.61 0 0 30,650 32,750 28,550
11/12/2025 30,650 -0.05 (-0.16%) 6,100 187.25 0 0 30,700 32,800 28,600
10/12/2025 30,700 0.1 (0.33%) 22,000 672.11 0 0 30,600 32,700 28,500
09/12/2025 30,600 -0.15 (-0.49%) 10,300 314.75 0 0 30,750 32,900 28,600
08/12/2025 30,750 0.15 (0.49%) 9,200 283.22 0 0 30,600 32,700 28,500
05/12/2025 30,600 -0.2 (-0.65%) 7,900 241.63 0 0 30,800 32,950 28,650
04/12/2025 30,800 0 (0%) 5,400 165.5 0 0 30,800 32,950 28,650
03/12/2025 30,800 0.3 (0.98%) 4,100 125.74 0 0 30,500 32,600 28,400
02/12/2025 30,500 -0.2 (-0.65%) 3,600 110.14 0 0 30,700 32,800 28,600
01/12/2025 30,700 0 (0%) 15,400 470.91 0 0 30,700 32,800 28,600
28/11/2025 30,700 -0.05 (-0.16%) 8,200 251. 0 0 30,750 32,900 28,600
27/11/2025 30,750 0 (0%) 3,400 104.53 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.1 (0.33%) 6,000 183.73 0 0 30,650 32,750 28,550
25/11/2025 30,650 0 (0%) 24,000 735.22 0 0 30,650 32,750 28,550
24/11/2025 30,650 0.05 (0.16%) 8,800 269.39 0 0 30,600 32,700 28,500
21/11/2025 30,600 -0.2 (-0.65%) 8,300 254.04 0 0 30,800 32,950 28,650
20/11/2025 30,800 -0.1 (-0.32%) 34,800 1,075.39 0 0 30,900 33,050 28,750
19/11/2025 30,900 0 (0%) 5,700 175.77 0 0 30,900 33,050 28,750
18/11/2025 30,900 0.1 (0.32%) 16,600 510.83 0 0 30,800 32,950 28,650
17/11/2025 30,800 0 (0%) 15,700 482.77 0 0 30,800 32,950 28,650
14/11/2025 30,800 0.1 (0.33%) 8,200 251.84 0 0 30,700 32,800 28,600
13/11/2025 30,700 -0.1 (-0.32%) 5,900 181.41 0 0 30,800 32,950 28,650
12/11/2025 30,800 0.2 (0.65%) 3,800 116.63 0 0 30,600 32,700 28,500
11/11/2025 30,600 -0.05 (-0.16%) 26,200 802.46 0 0 30,650 32,750 28,550
10/11/2025 30,650 -0.05 (-0.16%) 3,400 104.55 0 0 30,700 32,800 28,600
07/11/2025 30,700 -0.05 (-0.16%) 6,600 202.4 0 0 30,750 32,900 28,600
06/11/2025 30,750 0.05 (0.16%) 3,400 104.53 0 0 30,700 32,800 28,600
05/11/2025 30,700 -0.15 (-0.49%) 3,500 107.75 0 0 30,850 33,000 28,700
04/11/2025 30,850 -0.05 (-0.16%) 11,000 338.15 0 0 30,900 33,050 28,750
03/11/2025 30,900 0.15 (0.49%) 4,900 151.09 0 0 30,750 32,900 28,600
31/10/2025 30,750 -0.25 (-0.81%) 17,600 543.66 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.4 (1.31%) 22,800 704.92 0 0 30,600 32,700 28,500
29/10/2025 30,600 0 (0%) 11,800 361.62 0 0 30,600 32,700 28,500
28/10/2025 30,600 0 (0%) 11,900 363.51 0 0 30,600 32,700 28,500
27/10/2025 30,600 0 (0%) 9,900 302.8 0 0 30,600 32,700 28,500
24/10/2025 30,600 -0.1 (-0.33%) 10,300 315.11 0 0 30,700 32,800 28,600
23/10/2025 30,700 0 (0%) 24,100 737.95 0 0 30,700 32,800 28,600
22/10/2025 30,700 0.1 (0.33%) 5,700 175.12 0 0 30,600 32,700 28,500
21/10/2025 30,600 0.1 (0.33%) 40,100 1,221.82 0 0 30,500 32,600 28,400
20/10/2025 30,500 -0.1 (-0.33%) 15,300 469.03 0 0 30,600 32,700 28,500
17/10/2025 30,600 0.05 (0.16%) 13,900 427.01 0 0 30,550 32,650 28,450
16/10/2025 30,550 -0.2 (-0.65%) 27,000 826.73 0 0 30,750 32,900 28,600
15/10/2025 30,750 0 (0%) 27,100 828.49 0 0 30,750 32,900 28,600
14/10/2025 30,750 -0.05 (-0.16%) 18,700 574.5 0 0 30,800 32,950 28,650
13/10/2025 30,800 -0.05 (-0.16%) 60,300 1,849.09 0 0 30,850 33,000 28,700
10/10/2025 30,850 -0.15 (-0.48%) 34,100 1,053.92 0 0 31,000 33,150 28,850
09/10/2025 31,000 -0.15 (-0.48%) 23,800 738.01 0 0 31,150 33,300 29,000
08/10/2025 31,150 0.1 (0.32%) 6,500 201.88 0 0 31,050 33,200 28,900
07/10/2025 31,050 0.05 (0.16%) 18,700 578.78 0 0 31,000 33,150 28,850
06/10/2025 31,000 0.1 (0.32%) 17,500 541.9 0 0 30,900 33,050 28,750
03/10/2025 30,900 -0.1 (-0.32%) 32,600 1,008.41 0 0 31,000 33,150 28,850
02/10/2025 31,000 -0.1 (-0.32%) 17,000 527.22 0 0 31,100 33,250 28,950
01/10/2025 31,100 0.25 (0.81%) 15,100 470.2 0 0 30,850 33,000 28,700
30/09/2025 30,850 -0.2 (-0.64%) 26,100 807.68 0 0 31,050 33,200 28,900
29/09/2025 31,050 -0.1 (-0.32%) 23,800 740.85 0 0 31,150 33,300 29,000
26/09/2025 31,150 -0.15 (-0.48%) 26,200 815.3 0 0 31,300 33,450 29,150
25/09/2025 31,300 0.2 (0.64%) 24,400 760.45 0 0 31,100 33,250 28,950
24/09/2025 31,100 0.05 (0.16%) 37,100 1,149.51 0 0 31,050 33,200 28,900
23/09/2025 31,050 -0.15 (-0.48%) 21,200 659.69 0 0 31,200 33,350 29,050
22/09/2025 31,200 -0.2 (-0.64%) 28,900 899.09 0 0 31,400 33,550 29,250
19/09/2025 31,400 0.2 (0.64%) 89,200 2,788.38 0 0 31,200 33,350 29,050
18/09/2025 31,200 -0.7 (-2.19%) 134,600 4,197.92 0 0 31,900 34,100 29,700

Dữ liệu lịch sử - BSC

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