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
05/03/2026 16,200 -0.1 (-0.61%) 21,300 342.2 0 0 16,300 17,900 14,700
04/03/2026 16,300 0.3 (1.88%) 35,532 552.12 0 0 16,000 17,600 14,400
03/03/2026 16,000 -0.5 (-3.03%) 33,420 538.58 0 0 16,500 18,100 14,900
02/03/2026 16,500 -0.6 (-3.51%) 45,058 712.85 0 0 17,100 18,800 15,400
27/02/2026 17,100 -0.2 (-1.16%) 5,202 88.59 0 0 17,300 19,000 15,600
26/02/2026 17,300 0.1 (0.58%) 2,030 34.95 0 0 17,200 18,900 15,500
25/02/2026 17,200 0.1 (0.58%) 20,732 355.1 0 0 17,100 18,800 15,400
24/02/2026 17,100 -0.3 (-1.72%) 7,611 129.44 0 0 17,400 19,100 15,700
23/02/2026 17,400 0.9 (5.45%) 24,308 417.9 0 0 16,500 18,100 14,900
16/02/2026 16,500 0 (0%) 0 0 0 0 16,500 0 0
13/02/2026 16,500 0.5 (3.13%) 16,703 269.4 0 0 16,000 17,600 14,400
12/02/2026 16,000 0.2 (1.27%) 23,305 365.18 0 0 15,800 17,300 14,300
11/02/2026 15,800 0.2 (1.28%) 38,403 598.19 0 0 15,600 17,100 14,100
10/02/2026 15,600 -0.2 (-1.27%) 34,283 529.01 0 0 15,800 17,300 14,300
09/02/2026 15,800 0 (0%) 26,901 426.58 0 0 15,800 17,300 14,300
06/02/2026 15,800 -0.1 (-0.63%) 18,407 287.37 0 0 15,900 17,400 14,400
05/02/2026 15,900 -0.1 (-0.63%) 18,092 289.33 0 0 16,000 17,600 14,400
04/02/2026 16,000 -0.2 (-1.23%) 54,687 865.43 0 0 16,200 17,800 14,600
03/02/2026 16,200 -0.2 (-1.22%) 39,500 635.18 0 0 16,400 18,000 14,800
02/02/2026 16,400 0.1 (0.61%) 27,625 447.11 0 0 16,300 17,900 14,700
30/01/2026 16,300 -0.1 (-0.61%) 51,098 841.63 0 0 16,400 18,000 14,800
29/01/2026 16,400 0.1 (0.61%) 17,707 284.51 0 0 16,300 17,900 14,700
28/01/2026 16,300 -0.1 (-0.61%) 1,900 31.01 0 0 16,400 18,000 14,800
27/01/2026 16,400 0.1 (0.61%) 46,481 737.56 0 0 16,300 17,900 14,700
26/01/2026 16,300 -0.5 (-2.98%) 27,315 453.46 0 0 16,800 18,400 15,200
23/01/2026 16,800 -0.6 (-3.45%) 17,502 294.74 0 0 17,400 19,100 15,700
22/01/2026 17,400 0.4 (2.35%) 49,175 837.47 0 0 17,000 18,700 15,300
21/01/2026 17,000 0 (0%) 11,207 189.28 0 0 17,000 18,700 15,300
20/01/2026 17,000 -0.3 (-1.73%) 25,970 441.52 0 0 17,300 19,000 15,600
19/01/2026 17,300 0 (0%) 28,164 480.35 0 0 17,300 19,000 15,600
16/01/2026 17,300 0.2 (1.17%) 35,271 602.28 0 0 17,100 18,800 15,400
15/01/2026 17,100 0.1 (0.59%) 44,440 754.75 0 0 17,000 18,700 15,300
14/01/2026 17,000 0.1 (0.59%) 26,971 452.03 0 0 16,900 18,500 15,300
13/01/2026 16,900 -0.1 (-0.59%) 23,084 391.21 0 0 17,000 18,700 15,300
12/01/2026 17,000 0.4 (2.41%) 75,254 1,270.23 0 0 16,600 18,200 15,000
09/01/2026 16,600 -0.8 (-4.6%) 48,454 808.9 0 0 17,400 19,100 15,700
08/01/2026 17,400 -0.1 (-0.57%) 110,586 1,796.77 0 0 17,500 19,200 15,800
07/01/2026 17,500 0.1 (0.57%) 39,243 679.41 0 0 17,400 19,100 15,700
06/01/2026 17,400 0 (0%) 19,607 336.37 0 0 17,400 19,100 15,700
05/01/2026 17,400 -0.2 (-1.14%) 7,963 136.81 0 0 17,600 19,300 15,900
31/12/2025 17,600 -0.1 (-0.56%) 19,600 343.27 0 0 17,700 19,400 16,000
30/12/2025 17,700 0 (0%) 6,217 109.1 0 0 17,700 19,400 16,000
29/12/2025 17,700 -0.1 (-0.56%) 33,511 585.24 0 0 17,800 19,500 16,100
26/12/2025 17,800 -0.2 (-1.11%) 13,482 235.57 0 0 18,000 19,800 16,200
25/12/2025 18,000 0.1 (0.56%) 6,512 118.67 0 0 17,900 19,600 16,200
24/12/2025 17,900 0.1 (0.56%) 12,643 220.61 0 0 17,800 19,500 16,100
23/12/2025 17,800 -0.2 (-1.11%) 7,701 136.77 0 0 18,000 19,800 16,200
22/12/2025 18,000 0.2 (1.12%) 14,726 266.54 0 0 17,800 19,500 16,100
19/12/2025 17,800 -0.1 (-0.56%) 10,371 179.92 0 0 17,900 19,600 16,200
18/12/2025 17,900 -0.1 (-0.56%) 7,725 133.51 0 0 18,000 19,800 16,200
17/12/2025 18,000 -0.1 (-0.55%) 10,076 178.26 0 0 18,100 19,900 16,300
16/12/2025 18,100 0.4 (2.26%) 18,002 321.94 0 0 17,700 19,400 16,000
15/12/2025 17,700 -0.3 (-1.67%) 11,825 208.91 0 0 18,000 19,800 16,200
12/12/2025 18,000 0 (0%) 3,064 54.95 0 0 18,000 19,800 16,200
11/12/2025 18,000 -0.2 (-1.1%) 18,002 313.95 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.2 (1.11%) 8,501 157.97 0 0 18,000 19,800 16,200
09/12/2025 18,000 -0.1 (-0.55%) 11,222 201.73 0 0 18,100 19,900 16,300
08/12/2025 18,100 0 (0%) 14,986 269.25 0 0 18,100 19,900 16,300
05/12/2025 18,100 0.1 (0.56%) 19,802 355.03 0 0 18,000 19,800 16,200
04/12/2025 18,000 0.1 (0.56%) 6,402 114.46 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.2 (1.13%) 27,740 491.26 0 0 17,700 19,400 16,000
02/12/2025 17,700 0.2 (1.14%) 4,050 70.66 0 0 17,500 19,200 15,800
01/12/2025 17,500 0.2 (1.16%) 12,933 223.08 0 0 17,300 19,000 15,600
28/11/2025 17,300 -0.2 (-1.14%) 10,372 181.32 0 0 17,500 19,200 15,800
27/11/2025 17,500 -0.1 (-0.57%) 34,938 604.77 0 0 17,600 19,300 15,900
26/11/2025 17,600 0.4 (2.33%) 20,950 372.73 0 0 17,200 18,900 15,500
25/11/2025 17,200 -0.5 (-2.82%) 21,247 373.1 0 0 17,700 19,400 16,000
24/11/2025 17,700 -0.4 (-2.21%) 138,918 2,348.93 0 0 18,100 19,900 16,300
21/11/2025 18,100 0.1 (0.56%) 3,300 59.42 0 0 18,000 19,800 16,200
20/11/2025 18,000 0 (0%) 36,700 658.44 0 0 18,000 19,800 16,200
19/11/2025 18,000 -0.3 (-1.64%) 19,400 351.72 0 0 18,300 20,100 16,500
18/11/2025 18,300 0 (0%) 3,174 57.71 0 0 18,300 20,100 16,500
17/11/2025 18,300 0.2 (1.1%) 32,114 582.87 0 0 18,100 19,900 16,300
14/11/2025 18,100 -0.3 (-1.63%) 12,600 229.37 0 0 18,400 20,200 16,600
13/11/2025 18,400 0.1 (0.55%) 34,267 623.64 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.7 (-3.68%) 29,004 528.15 0 0 19,000 20,900 17,100
11/11/2025 19,000 0.4 (2.15%) 17,305 320.48 0 0 18,600 20,400 16,800
10/11/2025 18,600 -0.3 (-1.59%) 7,879 145.32 0 0 18,900 20,700 17,100
07/11/2025 18,900 0 (0%) 10,852 202.8 0 0 18,900 20,700 17,100
06/11/2025 18,900 -0.1 (-0.53%) 5,089 94.01 0 0 19,000 20,900 17,100
05/11/2025 19,000 -0.4 (-2.06%) 17,804 340.29 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 14,459 275.39 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.3 (-1.54%) 4,949 95.04 0 0 19,500 21,400 17,600
31/10/2025 19,500 -0.1 (-0.51%) 2,030 38.89 0 0 19,600 21,500 17,700
30/10/2025 19,600 0 (0%) 17,052 326.52 0 0 19,600 21,500 17,700
29/10/2025 19,600 0.6 (3.16%) 21,200 405.35 0 0 19,000 20,900 17,100
28/10/2025 19,000 0 (0%) 11,300 210.78 0 0 19,000 20,900 17,100
27/10/2025 19,000 0.6 (3.26%) 10,051 186.4 0 0 18,400 20,200 16,600
24/10/2025 18,400 -0.7 (-3.66%) 15,787 294.08 0 0 19,100 21,000 17,200
23/10/2025 19,100 0.2 (1.06%) 8,279 157.55 0 0 18,900 20,700 17,100
22/10/2025 18,900 0.3 (1.61%) 7,125 132.56 0 0 18,600 20,400 16,800
21/10/2025 18,600 0.5 (2.76%) 43,919 812.55 0 0 18,100 19,900 16,300
20/10/2025 18,100 -1.4 (-7.18%) 47,931 903.2 0 0 19,500 21,400 17,600
17/10/2025 19,500 -0.8 (-3.94%) 38,840 766.43 0 0 20,300 22,300 18,300
16/10/2025 20,300 0.3 (1.5%) 47,564 951.68 0 0 20,000 22,000 18,000
15/10/2025 20,000 0 (0%) 25,522 508.4 0 0 20,000 22,000 18,000
14/10/2025 20,000 -0.5 (-2.44%) 13,286 269.36 0 0 20,500 22,500 18,500
13/10/2025 20,500 0.3 (1.49%) 82,952 1,667.16 0 0 20,200 22,200 18,200
10/10/2025 20,200 -0.5 (-2.42%) 21,841 446.19 0 0 20,700 22,700 18,700
09/10/2025 20,700 -0.1 (-0.48%) 3,633 75.5 0 0 20,800 22,800 18,800
08/10/2025 20,800 0.7 (3.48%) 14,803 299.47 0 0 20,100 22,100 18,100
07/10/2025 20,100 -0.6 (-2.9%) 32,547 661.35 0 0 20,700 22,700 18,700
06/10/2025 20,700 0.5 (2.48%) 13,755 280.7 0 0 20,200 22,200 18,200
03/10/2025 20,200 -0.7 (-3.35%) 42,258 858.18 0 0 20,900 22,900 18,900
02/10/2025 20,900 -0.1 (-0.48%) 14,075 290.43 0 0 21,000 23,100 18,900
01/10/2025 21,000 0.1 (0.48%) 1,146 23.6 0 0 20,900 22,900 18,900
30/09/2025 20,900 -0.1 (-0.48%) 39,530 816.44 0 0 21,000 23,100 18,900
29/09/2025 21,000 -0.1 (-0.47%) 10,506 222.39 0 0 21,100 23,200 19,000
26/09/2025 21,100 -0.4 (-1.86%) 26,460 559.8 0 0 21,500 23,600 19,400
25/09/2025 21,500 0.3 (1.42%) 27,360 584.47 0 0 21,200 23,300 19,100
24/09/2025 21,200 0.2 (0.95%) 11,068 233.27 0 0 21,000 23,100 18,900
23/09/2025 21,000 0.2 (0.96%) 27,500 573.88 0 0 20,800 22,800 18,800
22/09/2025 20,800 -0.5 (-2.35%) 31,987 672.72 0 0 21,300 23,400 19,200
19/09/2025 21,300 0.1 (0.47%) 16,880 356.02 0 0 21,200 23,300 19,100
18/09/2025 21,200 0.3 (1.44%) 11,428 240.73 0 0 20,900 22,900 18,900
17/09/2025 20,900 0 (0%) 23,332 492.9 0 0 20,900 22,900 18,900
16/09/2025 20,900 -0.2 (-0.95%) 21,916 461.31 0 0 21,100 23,200 19,000
15/09/2025 21,100 -0.4 (-1.86%) 41,609 879.71 0 0 21,500 23,600 19,400
12/09/2025 21,500 0.2 (0.94%) 15,869 338.46 0 0 21,300 23,400 19,200
11/09/2025 21,300 0.5 (2.4%) 38,758 812.35 0 0 20,800 22,800 18,800
10/09/2025 20,800 -0.3 (-1.42%) 45,831 967.17 0 0 21,100 23,200 19,000
09/09/2025 21,100 -0.5 (-2.31%) 40,894 867.01 0 0 21,600 23,700 19,500
08/09/2025 21,600 -0.5 (-2.26%) 58,858 1,283.74 0 0 22,100 24,300 19,900
05/09/2025 22,100 -0.6 (-2.64%) 57,045 1,277.84 0 0 22,700 24,900 20,500

Dữ liệu lịch sử - BSC

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