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 15,400 0.1 (0.65%) 29,300 451.22 0 0 15,300 17,500 13,100
11/03/2026 15,500 0.2 (1.31%) 79,962 1,227.11 0 0 15,300 17,500 13,100
10/03/2026 15,300 0.4 (2.68%) 63,019 963.85 0 0 14,900 17,100 12,700
09/03/2026 14,400 -1.5 (-9.43%) 365,998 5,467.28 0 0 15,900 18,200 13,600
06/03/2026 15,900 -0.1 (-0.63%) 81,900 1,301.2 0 0 16,000 18,400 13,600
05/03/2026 16,000 0.2 (1.27%) 49,105 785.38 0 0 15,800 18,100 13,500
04/03/2026 16,000 0 (0%) 158,220 2,502.58 0 0 16,000 18,400 13,600
03/03/2026 16,100 0.2 (1.26%) 53,106 847.85 0 0 15,900 18,200 13,600
02/03/2026 16,000 -0.2 (-1.23%) 84,801 1,352.2 0 0 16,200 18,600 13,800
27/02/2026 16,200 -0.1 (-0.61%) 35,228 570.06 0 0 16,300 18,700 13,900
26/02/2026 16,300 0 (0%) 58,302 948.78 0 0 16,300 18,700 13,900
25/02/2026 16,200 0 (0%) 132,567 2,160.41 0 0 16,200 18,600 13,800
24/02/2026 16,300 0.1 (0.62%) 53,002 858.86 0 0 16,200 18,600 13,800
23/02/2026 16,200 0 (0%) 34,300 555.07 0 0 16,200 18,600 13,800
13/02/2026 16,200 0.1 (0.62%) 138,300 2,240.69 0 0 16,100 18,500 13,700
12/02/2026 16,100 0.2 (1.26%) 53,600 862.17 0 0 15,900 18,200 13,600
11/02/2026 15,900 0 (0%) 61,001 971.74 0 0 15,900 18,200 13,600
10/02/2026 15,800 0 (0%) 158,015 2,508.5 0 0 15,800 18,100 13,500
09/02/2026 15,800 -0.1 (-0.63%) 27,731 439.39 0 0 15,900 18,200 13,600
06/02/2026 15,800 -0.4 (-2.47%) 104,367 1,660.4 0 0 16,200 18,600 13,800
05/02/2026 16,100 -0.2 (-1.23%) 103,842 1,678.93 0 0 16,300 18,700 13,900
04/02/2026 16,300 0.2 (1.24%) 101,625 1,654.77 0 0 16,100 18,500 13,700
03/02/2026 16,300 0.3 (1.88%) 137,900 2,223.91 0 0 16,000 18,400 13,600
02/02/2026 16,100 0 (0%) 85,983 1,376.31 0 0 16,100 18,500 13,700
30/01/2026 16,100 0.3 (1.9%) 90,155 1,451.5 0 0 15,800 18,100 13,500
29/01/2026 15,900 0.2 (1.27%) 57,437 905.22 0 0 15,700 18,000 13,400
28/01/2026 15,700 0 (0%) 31,282 491.75 0 0 15,700 18,000 13,400
27/01/2026 15,700 -0.1 (-0.63%) 10,767 169.2 0 0 15,800 18,100 13,500
26/01/2026 15,800 -0.2 (-1.25%) 115,701 1,825.28 0 0 16,000 18,400 13,600
23/01/2026 16,000 -0.1 (-0.62%) 45,668 730.2 0 0 16,100 18,500 13,700
22/01/2026 16,100 0 (0%) 97,310 1,564.53 0 0 16,100 18,500 13,700
21/01/2026 16,000 -0.3 (-1.84%) 92,045 1,480.41 0 0 16,300 18,700 13,900
20/01/2026 16,300 -0.2 (-1.21%) 73,129 1,195. 0 0 16,500 18,900 14,100
19/01/2026 16,400 -0.3 (-1.8%) 72,511 1,195.19 0 0 16,700 19,200 14,200
16/01/2026 16,600 0 (0%) 129,611 2,164.11 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.8 (5.06%) 298,616 4,965.08 0 0 15,800 18,100 13,500
14/01/2026 15,800 0.1 (0.64%) 108,390 1,715.75 0 0 15,700 18,000 13,400
13/01/2026 15,700 -0.1 (-0.63%) 79,603 1,250.83 0 0 15,800 18,100 13,500
12/01/2026 15,800 0.2 (1.28%) 68,453 1,082.43 0 0 15,600 17,900 13,300
09/01/2026 15,700 0.1 (0.64%) 147,511 2,298.14 0 0 15,600 17,900 13,300
08/01/2026 15,600 0 (0%) 79,709 1,247.18 0 0 15,600 17,900 13,300
07/01/2026 15,600 0.1 (0.65%) 46,601 726.94 0 0 15,500 17,800 13,200
06/01/2026 15,500 -0.1 (-0.64%) 92,481 1,429.32 0 0 15,600 17,900 13,300
05/01/2026 15,600 0 (0%) 61,308 956.06 0 0 15,600 17,900 13,300
31/12/2025 15,600 0 (0%) 18,900 295.05 0 0 15,600 17,900 13,300
30/12/2025 15,500 -0.2 (-1.27%) 105,600 1,645.6 0 0 15,700 18,000 13,400
29/12/2025 15,600 0.1 (0.65%) 33,603 527.2 0 0 15,500 17,800 13,200
26/12/2025 15,600 -0.1 (-0.64%) 89,801 1,393.02 0 0 15,700 18,000 13,400
25/12/2025 15,600 0 (0%) 48,803 764.22 0 0 15,600 17,900 13,300
24/12/2025 15,700 0 (0%) 43,165 674.66 0 0 15,700 18,000 13,400
23/12/2025 15,700 -0.1 (-0.63%) 136,201 2,141.49 0 0 15,800 18,100 13,500
22/12/2025 15,800 0.2 (1.28%) 16,651 262.56 0 0 15,600 17,900 13,300
19/12/2025 15,700 0 (0%) 142,744 2,230.64 0 0 15,700 18,000 13,400
18/12/2025 15,700 0 (0%) 71,900 1,127.27 0 0 15,700 18,000 13,400
17/12/2025 15,700 0 (0%) 50,600 794.48 0 0 15,700 18,000 13,400
16/12/2025 15,700 0 (0%) 33,305 522.64 0 0 15,700 18,000 13,400
15/12/2025 15,700 -0.1 (-0.63%) 43,800 689.39 0 0 15,800 18,100 13,500
12/12/2025 15,700 -0.3 (-1.88%) 65,520 1,036.54 0 0 16,000 18,400 13,600
11/12/2025 15,900 0 (0%) 35,500 566.79 0 0 15,900 18,200 13,600
10/12/2025 16,000 0 (0%) 30,200 480.64 0 0 16,000 18,400 13,600
09/12/2025 16,000 -0.1 (-0.62%) 67,716 1,080.81 0 0 16,100 18,500 13,700
08/12/2025 16,000 -0.1 (-0.62%) 50,904 820.41 0 0 16,100 18,500 13,700
05/12/2025 16,200 0 (0%) 45,353 731.19 0 0 16,200 18,600 13,800
04/12/2025 16,400 0.4 (2.5%) 142,902 2,315.32 0 0 16,000 18,400 13,600
03/12/2025 16,000 0 (0%) 175,000 2,805.29 0 0 16,000 18,400 13,600
02/12/2025 16,000 0.1 (0.63%) 44,736 716.33 0 0 15,900 18,200 13,600
01/12/2025 15,900 0.1 (0.63%) 28,504 454.16 0 0 15,800 18,100 13,500
28/11/2025 15,800 -0.1 (-0.63%) 58,061 918.95 0 0 15,900 18,200 13,600
27/11/2025 15,900 0 (0%) 16,000 254.23 0 0 15,900 18,200 13,600
26/11/2025 15,900 0.1 (0.63%) 47,261 751.39 0 0 15,800 18,100 13,500
25/11/2025 15,800 -0.1 (-0.63%) 64,639 1,022.21 0 0 15,900 18,200 13,600
24/11/2025 15,900 0.1 (0.63%) 86,901 1,380.85 0 0 15,800 18,100 13,500
21/11/2025 15,900 0 (0%) 71,051 1,121.07 0 0 15,900 18,200 13,600
20/11/2025 15,900 0.1 (0.63%) 100,751 1,597.78 0 0 15,800 18,100 13,500
19/11/2025 15,800 -0.1 (-0.63%) 86,711 1,373.88 0 0 15,900 18,200 13,600
18/11/2025 15,900 -0.1 (-0.63%) 58,702 933.67 0 0 16,000 18,400 13,600
17/11/2025 16,000 0 (0%) 43,054 688.14 0 0 16,000 18,400 13,600
14/11/2025 16,000 0 (0%) 22,200 354.44 0 0 16,000 18,400 13,600
13/11/2025 16,000 0 (0%) 11,002 176.13 0 0 16,000 18,400 13,600
12/11/2025 16,100 0.2 (1.26%) 84,905 1,356.49 0 0 15,900 18,200 13,600
11/11/2025 16,100 0 (0%) 88,631 1,411.28 0 0 16,100 18,500 13,700
10/11/2025 16,100 0 (0%) 47,400 763.09 0 0 16,100 18,500 13,700
07/11/2025 16,100 0.1 (0.63%) 44,604 716.99 0 0 16,000 18,400 13,600
06/11/2025 16,100 0 (0%) 547,000 8,758.19 0 0 16,100 18,500 13,700
05/11/2025 16,200 0.1 (0.62%) 83,683 1,349.51 0 0 16,100 18,500 13,700
04/11/2025 16,200 0 (0%) 81,512 1,311.69 0 0 16,200 18,600 13,800
03/11/2025 16,200 0.1 (0.62%) 147,601 2,387.23 0 0 16,100 18,500 13,700
31/10/2025 16,100 0.1 (0.63%) 121,065 1,948.99 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 207,456 3,321.44 0 0 16,000 18,400 13,600
29/10/2025 16,000 0.1 (0.63%) 23,936 383.13 0 0 15,900 18,200 13,600
28/10/2025 16,000 -0.1 (-0.62%) 31,200 497.22 0 0 16,100 18,500 13,700
27/10/2025 15,900 0 (0%) 64,225 1,032.43 0 0 15,900 18,200 13,600
24/10/2025 15,900 0 (0%) 30,254 481.54 0 0 15,900 18,200 13,600
23/10/2025 16,000 0.4 (2.56%) 14,300 227.47 0 0 15,600 17,900 13,300
22/10/2025 15,800 0.1 (0.64%) 23,900 373.96 0 0 15,700 18,000 13,400
21/10/2025 15,800 0 (0%) 91,401 1,437.6 0 0 15,800 18,100 13,500
20/10/2025 15,900 -0.1 (-0.63%) 84,578 1,340.14 0 0 16,000 18,400 13,600
17/10/2025 15,900 0.1 (0.63%) 81,388 1,300.68 0 0 15,800 18,100 13,500
16/10/2025 16,000 0.1 (0.63%) 63,800 1,010.93 0 0 15,900 18,200 13,600
15/10/2025 15,900 -0.1 (-0.63%) 54,133 862.34 0 0 16,000 18,400 13,600
14/10/2025 16,000 -0.1 (-0.62%) 92,200 1,478.55 0 0 16,100 18,500 13,700
13/10/2025 16,100 -0.1 (-0.62%) 65,644 1,054.35 0 0 16,200 18,600 13,800
10/10/2025 16,200 0.1 (0.62%) 53,913 871.47 0 0 16,100 18,500 13,700
09/10/2025 16,200 0.1 (0.62%) 22,520 363.66 0 0 16,100 18,500 13,700
08/10/2025 16,100 0 (0%) 11,453 184.58 0 0 16,100 18,500 13,700
07/10/2025 16,200 0.1 (0.62%) 43,100 693.92 0 0 16,100 18,500 13,700
06/10/2025 16,200 0.1 (0.62%) 131,099 2,114.49 0 0 16,100 18,500 13,700
03/10/2025 16,100 0 (0%) 52,900 849.17 0 0 16,100 18,500 13,700
02/10/2025 16,100 -0.1 (-0.62%) 6,040 97.25 0 0 16,200 18,600 13,800
01/10/2025 16,300 0.2 (1.24%) 58,804 951.5 0 0 16,100 18,500 13,700
30/09/2025 16,100 0 (0%) 94,121 1,512.35 0 0 16,100 18,500 13,700
29/09/2025 16,200 0.1 (0.62%) 101,809 1,641.85 0 0 16,100 18,500 13,700
26/09/2025 16,100 -0.1 (-0.62%) 94,204 1,517.3 0 0 16,200 18,600 13,800
25/09/2025 16,200 0.1 (0.62%) 34,800 564.97 0 0 16,100 18,500 13,700
24/09/2025 16,300 0.1 (0.62%) 32,200 518.96 0 0 16,200 18,600 13,800
23/09/2025 16,200 0 (0%) 24,400 394.98 0 0 16,200 18,600 13,800
22/09/2025 16,200 -0.1 (-0.61%) 159,500 2,577.09 0 0 16,300 18,700 13,900
19/09/2025 16,300 -0.1 (-0.61%) 77,430 1,261.42 0 0 16,400 18,800 14,000
18/09/2025 16,300 -0.3 (-1.81%) 108,314 1,771.49 0 0 16,600 19,000 14,200
17/09/2025 16,500 0 (0%) 32,301 534.67 0 0 16,500 18,900 14,100
16/09/2025 16,600 0.1 (0.61%) 145,355 2,397.73 0 0 16,500 18,900 14,100
15/09/2025 16,500 0 (0%) 68,663 1,131.56 0 0 16,500 18,900 14,100
12/09/2025 16,500 0.3 (1.85%) 43,500 717.3 0 0 16,200 18,600 13,800

Dữ liệu lịch sử - BSC

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