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
02/04/2026 16,900 0.7 (4.32%) 1,327 22.19 0 0 16,200 17,800 14,600
01/04/2026 16,200 0 (0%) 8,010 128.4 0 0 16,200 17,800 14,600
31/03/2026 16,200 0.2 (1.25%) 4,640 75.05 0 0 16,000 17,600 14,400
30/03/2026 16,000 -0.5 (-3.03%) 9,900 150.4 0 0 16,500 18,100 14,900
27/03/2026 16,500 -0.2 (-1.2%) 101 1.67 0 0 16,700 18,300 15,100
26/03/2026 16,700 0.7 (4.38%) 705 11.3 0 0 16,000 17,600 14,400
25/03/2026 16,000 0 (0%) 106 1.7 0 0 16,000 17,600 14,400
24/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
23/03/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 17,700 14,500
20/03/2026 16,100 0 (0%) 3,429 54.83 0 0 16,100 17,700 14,500
19/03/2026 16,100 -0.6 (-3.59%) 2,437 37.58 0 0 16,700 18,300 15,100
18/03/2026 16,700 0 (0%) 2 0.03 0 0 16,700 18,300 15,100
17/03/2026 16,700 0.3 (1.83%) 2,260 37.11 0 0 16,400 18,000 14,800
16/03/2026 16,400 -0.1 (-0.61%) 1,036 17.03 0 0 16,500 18,100 14,900
13/03/2026 16,500 0.1 (0.61%) 200 3.3 0 0 16,400 18,000 14,800
12/03/2026 16,400 0.4 (2.5%) 4,450 68.32 0 0 16,000 17,600 14,400
11/03/2026 16,000 0 (0%) 3,300 53.05 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.5 (3.23%) 100 1.6 0 0 15,500 17,000 14,000
09/03/2026 15,500 -1 (-6.06%) 8,610 135.83 0 0 16,500 18,100 14,900
06/03/2026 16,500 -0.6 (-3.51%) 1,700 28.22 0 0 17,100 18,800 15,400
05/03/2026 17,100 -0.8 (-4.47%) 803 13.73 0 0 17,900 19,600 16,200
04/03/2026 17,900 0.9 (5.29%) 2,500 42.25 0 0 17,000 18,700 15,300
03/03/2026 17,000 -0.1 (-0.58%) 100 1.7 0 0 17,100 18,800 15,400
02/03/2026 17,100 0 (0%) 421 7.21 0 0 17,100 18,800 15,400
27/02/2026 17,100 -0.3 (-1.72%) 4,150 69.93 0 0 17,400 19,100 15,700
26/02/2026 17,400 0 (0%) 2 0.03 0 0 17,400 19,100 15,700
25/02/2026 17,400 -0.2 (-1.14%) 601 10.46 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 200 3.52 0 0 17,600 19,300 15,900
23/02/2026 17,600 0.1 (0.57%) 4,800 84.1 0 0 17,500 19,200 15,800
13/02/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
12/02/2026 17,500 0.1 (0.57%) 1,414 24.69 0 0 17,400 19,100 15,700
11/02/2026 17,400 0.1 (0.58%) 500 8.74 0 0 17,300 19,000 15,600
10/02/2026 17,300 0 (0%) 200 3.46 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.1 (-0.57%) 2,145 37.11 0 0 17,400 19,100 15,700
06/02/2026 17,400 0.4 (2.35%) 4,905 83.03 0 0 17,000 18,700 15,300
05/02/2026 17,000 0.5 (3.03%) 900 14.98 0 0 16,500 18,100 14,900
04/02/2026 16,500 -1 (-5.71%) 9,765 161.75 0 0 17,500 19,200 15,800
03/02/2026 17,500 0 (0%) 200 3.51 0 0 17,500 19,200 15,800
02/02/2026 17,500 0 (0%) 675 11.31 0 0 17,500 19,200 15,800
30/01/2026 17,500 0 (0%) 4 0.07 0 0 17,500 19,200 15,800
29/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 19,200 15,800
28/01/2026 17,500 0 (0%) 1,700 29.35 0 0 17,500 19,200 15,800
27/01/2026 17,500 -0.3 (-1.69%) 170 3. 0 0 17,800 19,500 16,100
26/01/2026 17,800 0.3 (1.71%) 500 8.93 0 0 17,500 19,200 15,800
23/01/2026 17,500 0.9 (5.42%) 100 1.75 0 0 16,600 18,200 15,000
22/01/2026 16,600 -0.1 (-0.6%) 2,267 37.68 0 0 16,700 18,300 15,100
21/01/2026 16,700 -1.7 (-9.24%) 1,250 21.35 0 0 18,400 20,200 16,600
20/01/2026 18,400 0 (0%) 5 0.09 0 0 18,400 20,200 16,600
19/01/2026 18,400 0 (0%) 6 0.11 0 0 18,400 20,200 16,600
16/01/2026 18,400 0 (0%) 12 0.22 0 0 18,400 20,200 16,600
15/01/2026 18,400 0 (0%) 1,110 20.35 0 0 18,400 20,200 16,600
14/01/2026 18,400 0 (0%) 1 0.02 0 0 18,400 20,200 16,600
13/01/2026 18,400 -0.1 (-0.54%) 650 12.01 0 0 18,500 20,300 16,700
12/01/2026 18,500 0 (0%) 183 3.35 0 0 18,500 20,300 16,700
09/01/2026 18,500 1.5 (8.82%) 305 5.59 0 0 17,000 18,700 15,300
08/01/2026 17,000 0 (0%) 1,385 23.55 0 0 17,000 18,700 15,300
07/01/2026 17,000 0 (0%) 1,600 27.2 0 0 17,000 18,700 15,300
06/01/2026 17,000 0 (0%) 950 16.16 0 0 17,000 18,700 15,300
05/01/2026 17,000 0 (0%) 1,000 17 0 0 17,000 18,700 15,300
31/12/2025 17,000 0 (0%) 50 0.85 0 0 17,000 18,700 15,300
30/12/2025 17,000 -0.5 (-2.86%) 1,000 17 0 0 17,500 19,200 15,800
29/12/2025 17,500 0.4 (2.34%) 602 10.53 0 0 17,100 18,800 15,400
26/12/2025 17,100 0.5 (3.01%) 590 10.01 0 0 16,600 18,200 15,000
25/12/2025 16,600 -0.7 (-4.05%) 1,721 29.61 0 0 17,300 19,000 15,600
24/12/2025 17,300 0 (0%) 5 0.09 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 150 2.6 0 0 17,300 19,000 15,600
22/12/2025 17,300 0 (0%) 937 16.16 0 0 17,300 19,000 15,600
19/12/2025 17,300 -0.1 (-0.57%) 1,210 20.93 0 0 17,400 19,100 15,700
18/12/2025 17,400 -0.2 (-1.14%) 2,853 49.53 0 0 17,600 19,300 15,900
17/12/2025 17,600 -0.2 (-1.12%) 806 13.97 0 0 17,800 19,500 16,100
16/12/2025 17,800 0.2 (1.14%) 8,359 135.93 0 0 17,600 19,300 15,900
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/12/2025 17,600 0 (0%) 2 0.04 0 0 17,600 19,300 15,900
11/12/2025 17,600 0 (0%) 6 0.11 0 0 17,600 19,300 15,900
10/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
09/12/2025 17,600 -0.3 (-1.68%) 113 1.99 0 0 17,900 19,600 16,200
08/12/2025 17,900 0.3 (1.7%) 450 8.06 0 0 17,600 19,300 15,900
05/12/2025 17,600 -0.3 (-1.68%) 506 8.95 0 0 17,900 19,600 16,200
04/12/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.1 (0.56%) 697 12.48 0 0 17,800 19,500 16,100
02/12/2025 17,800 0.2 (1.14%) 100 1.78 0 0 17,600 19,300 15,900
01/12/2025 17,600 -1.5 (-7.85%) 500 8.91 0 0 19,100 21,000 17,200
28/11/2025 19,100 0 (0%) 115 2.2 0 0 19,100 21,000 17,200
27/11/2025 19,100 1.5 (8.52%) 256 4.78 0 0 17,600 19,300 15,900
26/11/2025 17,600 0 (0%) 111 1.95 0 0 17,600 19,300 15,900
25/11/2025 17,600 -0.7 (-3.83%) 2,308 40.56 0 0 18,300 20,100 16,500
24/11/2025 18,300 0.2 (1.1%) 200 3.66 0 0 18,100 19,900 16,300
21/11/2025 18,100 0.5 (2.84%) 650 11.74 0 0 17,600 19,300 15,900
20/11/2025 17,600 -0.7 (-3.83%) 2,100 38.36 0 0 18,300 20,100 16,500
19/11/2025 18,300 0 (0%) 1,702 31.15 0 0 18,300 20,100 16,500
18/11/2025 18,300 0 (0%) 280 5.08 0 0 18,300 20,100 16,500
17/11/2025 18,300 0 (0%) 2,667 48.31 0 0 18,300 20,100 16,500
14/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 1,600 29.28 0 0 18,300 20,100 16,500
12/11/2025 18,300 0 (0%) 10 0.18 0 0 18,300 20,100 16,500
11/11/2025 18,300 0.7 (3.98%) 103 1.88 0 0 17,600 19,300 15,900
10/11/2025 17,600 0 (0%) 1,300 23.06 0 0 17,600 19,300 15,900
07/11/2025 17,600 -0.2 (-1.12%) 12,160 218.67 0 0 17,800 19,500 16,100
06/11/2025 17,800 0 (0%) 1,340 23.34 0 0 17,800 19,500 16,100
05/11/2025 17,800 -1.3 (-6.81%) 12,300 216.05 0 0 19,100 21,000 17,200
04/11/2025 19,100 -1.9 (-9.05%) 2,600 52.36 0 0 21,000 23,100 18,900
03/11/2025 31,500 -0.5 (-1.56%) 9,270 298.01 0 0 32,000 35,200 28,800
31/10/2025 32,000 2 (6.67%) 1,021 31.12 0 0 30,000 33,000 27,000
30/10/2025 30,000 -0.2 (-0.66%) 10,230 326.21 0 0 30,200 33,200 27,200
29/10/2025 30,200 2.7 (9.82%) 13,200 385.81 0 0 27,500 30,200 24,800
28/10/2025 27,500 0.4 (1.48%) 4,304 116.98 0 0 27,100 29,800 24,400
27/10/2025 27,100 0.5 (1.88%) 9,900 269.73 0 0 26,600 29,200 24,000
24/10/2025 26,600 -1.3 (-4.66%) 3,003 80.71 0 0 27,900 30,600 25,200
23/10/2025 27,900 1 (3.72%) 8,601 235.97 0 0 26,900 29,500 24,300
22/10/2025 26,900 0.2 (0.75%) 1,900 51.09 0 0 26,700 29,300 24,100
21/10/2025 26,700 0.6 (2.3%) 500 13.13 0 0 26,100 28,700 23,500
20/10/2025 26,100 -1.7 (-6.12%) 600 15.66 0 0 27,800 30,500 25,100
17/10/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
16/10/2025 27,800 1.4 (5.3%) 1,600 43.1 0 0 26,400 29,000 23,800
15/10/2025 26,400 0 (0%) 2,600 68.67 0 0 26,400 29,000 23,800
14/10/2025 26,400 -0.2 (-0.75%) 500 13.24 0 0 26,600 29,200 24,000
13/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
10/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
09/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
08/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
07/10/2025 26,600 0.5 (1.92%) 100 2.66 0 0 26,100 28,700 23,500
06/10/2025 26,100 -0.5 (-1.88%) 1,800 47.03 0 0 26,600 29,200 24,000
03/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
02/10/2025 26,600 0 (0%) 200 5.32 0 0 26,600 29,200 24,000

Dữ liệu lịch sử - BSC

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