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
20/03/2026 18,350 -0.15 (-0.81%) 322,300 5,961.93 0 0 18,500 19,750 17,250
19/03/2026 18,500 -0.2 (-1.07%) 267,500 4,948.37 0 0 18,700 20,000 17,400
18/03/2026 18,700 -0.25 (-1.32%) 287,500 5,411.37 600,000 11,370 18,950 20,250 17,650
17/03/2026 18,950 -0.05 (-0.26%) 294,400 5,562.79 0 0 19,000 20,300 17,700
16/03/2026 19,000 0.15 (0.8%) 336,100 6,328.38 0 0 18,850 20,150 17,550
13/03/2026 18,850 -0.15 (-0.79%) 308,900 5,802.7 0 0 19,000 20,300 17,700
12/03/2026 19,000 0 (0%) 289,900 5,478.35 0 0 19,000 20,300 17,700
11/03/2026 19,000 0.4 (2.15%) 293,900 5,489.85 0 0 18,600 19,900 17,300
10/03/2026 18,600 0.35 (1.92%) 263,900 4,820.3 0 0 18,250 19,500 17,000
09/03/2026 18,250 -0.4 (-2.14%) 340,900 6,111.42 0 0 18,650 19,950 17,350
06/03/2026 18,650 -0.1 (-0.53%) 319,000 5,938.3 0 0 18,750 20,050 17,450
05/03/2026 18,750 0.2 (1.08%) 286,300 5,325.82 0 0 18,550 19,800 17,300
04/03/2026 18,550 -0.1 (-0.54%) 252,900 4,686.85 0 0 18,650 19,950 17,350
03/03/2026 18,650 0.05 (0.27%) 299,200 5,533.34 0 0 18,600 19,900 17,300
02/03/2026 18,600 0.1 (0.54%) 282,800 5,164.78 0 0 18,500 19,750 17,250
27/02/2026 18,500 0.1 (0.54%) 340,900 6,257.76 0 0 18,400 19,650 17,150
26/02/2026 18,400 -0.55 (-2.9%) 311,400 5,801.54 300,000 5,700 18,950 20,250 17,650
25/02/2026 18,950 -0.35 (-1.81%) 326,900 6,169.63 210,000 4,053 19,300 20,650 17,950
24/02/2026 19,300 -0.15 (-0.77%) 256,900 4,948.9 0 0 19,450 20,800 18,100
23/02/2026 19,450 -0.05 (-0.26%) 293,900 5,671.39 0 0 19,500 20,850 18,150
13/02/2026 19,500 0.5 (2.63%) 318,600 6,025.31 0 0 19,000 20,300 17,700
12/02/2026 19,000 -0.4 (-2.06%) 304,900 5,699.3 0 0 19,400 20,750 18,050
11/02/2026 19,400 -0.1 (-0.51%) 432,600 8,215.72 0 0 19,500 20,850 18,150
10/02/2026 19,500 -0.1 (-0.51%) 301,300 5,838.92 0 0 19,600 20,950 18,250
09/02/2026 19,600 0 (0%) 304,300 5,948.31 0 0 19,600 20,950 18,250
06/02/2026 19,600 0 (0%) 340,400 6,656.01 0 0 19,600 20,950 18,250
05/02/2026 19,600 0.35 (1.82%) 321,400 6,292.88 200,000 3,850 19,250 20,550 17,950
04/02/2026 19,250 -0.55 (-2.78%) 258,900 5,089.92 0 0 19,800 21,150 18,450
03/02/2026 19,800 -0.05 (-0.25%) 310,300 6,135.56 0 0 19,850 21,200 18,500
02/02/2026 19,850 -0.05 (-0.25%) 272,000 5,395.04 0 0 19,900 21,250 18,550
30/01/2026 19,900 -0.05 (-0.25%) 386,000 7,603.37 200,000 4,000 19,950 21,300 18,600
29/01/2026 19,950 -0.1 (-0.5%) 326,900 6,519.13 0 0 20,050 21,450 18,650
28/01/2026 20,050 -0.05 (-0.25%) 272,300 5,443.36 0 0 20,100 21,500 18,700
27/01/2026 20,100 0.05 (0.25%) 326,500 6,497.46 0 0 20,050 21,450 18,650
26/01/2026 20,050 -0.05 (-0.25%) 317,900 6,352.77 200,000 4,000 20,100 21,500 18,700
23/01/2026 20,100 0.1 (0.5%) 295,800 5,925.03 0 0 20,000 21,400 18,600
22/01/2026 20,000 1.05 (5.54%) 392,000 7,786.36 0 0 18,950 20,250 17,650
21/01/2026 18,950 -1.4 (-6.88%) 247,700 4,983.33 0 0 20,350 21,750 18,950
20/01/2026 20,350 0.1 (0.49%) 304,400 6,150.72 0 0 20,250 21,650 18,850
19/01/2026 20,250 -0.05 (-0.25%) 290,800 5,898.6 0 0 20,300 21,700 18,900
16/01/2026 20,300 0.05 (0.25%) 538,900 10,895.3 284,600 5,549.7 20,250 21,650 18,850
15/01/2026 20,250 -0.1 (-0.49%) 385,600 7,755.08 663,000 12,928.5 20,350 21,750 18,950
14/01/2026 20,350 0 (0%) 339,300 6,850.33 0 0 20,350 21,750 18,950
13/01/2026 20,350 0.75 (3.83%) 342,400 6,745.25 0 0 19,600 20,950 18,250
12/01/2026 19,600 0 (0%) 276,900 5,392.16 0 0 19,600 20,950 18,250
09/01/2026 19,600 0.35 (1.82%) 415,600 8,024.47 0 0 19,250 20,550 17,950
08/01/2026 19,250 0 (0%) 291,900 5,601.09 0 0 19,250 20,550 17,950
07/01/2026 19,250 0.45 (2.39%) 303,900 5,780.95 0 0 18,800 20,100 17,500
06/01/2026 18,800 -0.15 (-0.79%) 266,900 5,054.42 0 0 18,950 20,250 17,650
05/01/2026 18,950 -0.05 (-0.26%) 244,800 4,639.72 0 0 19,000 20,300 17,700
31/12/2025 19,000 -0.3 (-1.55%) 287,700 5,504.9 0 0 19,300 20,650 17,950
30/12/2025 19,300 0.65 (3.49%) 316,000 5,979.69 0 0 18,650 19,950 17,350
29/12/2025 18,650 -0.55 (-2.86%) 300,800 5,764.27 0 0 19,200 20,500 17,900
26/12/2025 19,200 -0.4 (-2.04%) 286,800 5,503.94 0 0 19,600 20,950 18,250
25/12/2025 19,600 0.6 (3.16%) 306,700 5,862.3 49,817 946.52 19,000 20,300 17,700
24/12/2025 19,000 -0.25 (-1.3%) 264,100 5,055.88 50,000 950 19,250 20,550 17,950
23/12/2025 19,250 -0.15 (-0.77%) 263,400 5,089.69 0 0 19,400 20,750 18,050
22/12/2025 19,400 -0.15 (-0.77%) 305,200 5,859. 0 0 19,550 20,900 18,200
19/12/2025 19,550 -0.15 (-0.76%) 356,700 6,907.35 0 0 19,700 21,050 18,350
18/12/2025 19,700 0 (0%) 371,300 7,254.39 0 0 19,700 21,050 18,350
17/12/2025 19,700 0 (0%) 362,900 7,073.16 0 0 19,700 21,050 18,350
16/12/2025 19,700 0.9 (4.79%) 301,300 5,737.45 0 0 18,800 20,100 17,500
15/12/2025 18,800 -0.85 (-4.33%) 361,300 7,051.11 0 0 19,650 21,000 18,300
12/12/2025 19,650 -0.05 (-0.25%) 242,600 4,748.82 0 0 19,700 21,050 18,350
11/12/2025 19,700 0 (0%) 269,900 5,328.14 0 0 19,700 21,050 18,350
10/12/2025 19,700 0 (0%) 285,000 5,578.44 0 0 19,700 21,050 18,350
09/12/2025 19,700 0.2 (1.03%) 373,600 7,246.11 0 0 19,500 20,850 18,150
08/12/2025 19,500 -0.1 (-0.51%) 253,900 4,950.68 0 0 19,600 20,950 18,250
05/12/2025 19,600 -0.1 (-0.51%) 336,900 6,582.21 0 0 19,700 21,050 18,350
04/12/2025 19,700 0.05 (0.25%) 255,900 5,026.51 0 0 19,650 21,000 18,300
03/12/2025 19,650 0.15 (0.77%) 323,900 6,312.5 0 0 19,500 20,850 18,150
02/12/2025 19,500 -0.1 (-0.51%) 268,400 5,240.79 0 0 19,600 20,950 18,250
01/12/2025 19,600 0.05 (0.26%) 332,800 6,532.58 261,800 5,118.19 19,550 20,900 18,200
28/11/2025 19,550 -0.25 (-1.26%) 291,500 5,750.9 0 0 19,800 21,150 18,450
27/11/2025 19,800 -0.15 (-0.75%) 327,900 6,492.78 0 0 19,950 21,300 18,600
26/11/2025 19,950 -0.05 (-0.25%) 296,900 5,886.97 0 0 20,000 21,400 18,600
25/11/2025 20,000 0.05 (0.25%) 271,900 5,383.36 0 0 19,950 21,300 18,600
24/11/2025 19,950 -0.05 (-0.25%) 317,900 6,283.58 0 0 20,000 21,400 18,600
21/11/2025 20,000 0.25 (1.27%) 279,900 5,525.93 719,000 14,200.25 19,750 21,100 18,400
20/11/2025 19,750 -0.15 (-0.75%) 340,500 6,740.42 0 0 19,900 21,250 18,550
19/11/2025 19,900 -0.1 (-0.5%) 313,900 6,218.9 0 0 20,000 21,400 18,600
18/11/2025 20,000 0.5 (2.56%) 390,200 7,684.67 0 0 19,500 20,850 18,150
17/11/2025 19,500 -0.65 (-3.23%) 413,800 8,283.56 0 0 20,150 21,550 18,750
14/11/2025 20,150 0 (0%) 356,900 7,165.83 0 0 20,150 21,550 18,750
13/11/2025 20,150 0 (0%) 404,400 8,131.27 0 0 20,150 21,550 18,750
12/11/2025 20,150 0.05 (0.25%) 451,500 9,032.9 0 0 20,100 21,500 18,700
11/11/2025 20,100 -0.05 (-0.25%) 393,900 7,913.68 0 0 20,150 21,550 18,750
10/11/2025 20,150 0.15 (0.75%) 393,500 7,844.66 0 0 20,000 21,400 18,600
07/11/2025 20,000 -0.1 (-0.5%) 328,900 6,580.43 0 0 20,100 21,500 18,700
06/11/2025 20,100 0 (0%) 360,900 7,223.81 0 0 20,100 21,500 18,700
05/11/2025 20,100 0 (0%) 296,900 5,950.41 0 0 20,100 21,500 18,700
04/11/2025 20,100 0 (0%) 310,400 6,231.76 2,266,844 45,336.88 20,100 21,500 18,700
03/11/2025 20,100 -0.05 (-0.25%) 309,100 6,229.14 0 0 20,150 21,550 18,750
31/10/2025 20,150 -0.05 (-0.25%) 370,900 7,478.59 0 0 20,200 21,600 18,800
30/10/2025 20,200 0 (0%) 288,900 5,843.07 0 0 20,200 21,600 18,800
29/10/2025 20,200 0 (0%) 375,800 7,564.08 270,600 5,412 20,200 21,600 18,800
28/10/2025 20,200 0 (0%) 319,000 6,421.62 0 0 20,200 21,600 18,800
27/10/2025 20,200 -0.05 (-0.25%) 339,900 6,858.31 285,000 5,700 20,250 21,650 18,850
24/10/2025 20,250 0.1 (0.5%) 309,200 6,220.2 170,000 3,400 20,150 21,550 18,750
23/10/2025 20,150 0.15 (0.75%) 374,300 7,550.9 1,663,991 33,279.82 20,000 21,400 18,600
22/10/2025 20,500 0.3 (1.49%) 336,900 6,794.17 0 0 20,200 21,600 18,800
21/10/2025 20,200 0.15 (0.75%) 311,300 6,236.15 0 0 20,050 21,450 18,650
20/10/2025 20,050 -0.1 (-0.5%) 259,400 5,203.9 2,100,764 42,015.28 20,150 21,550 18,750
17/10/2025 20,150 -0.2 (-0.98%) 284,500 5,766.37 0 0 20,350 21,750 18,950
16/10/2025 20,350 -0.15 (-0.73%) 328,300 6,695.82 0 0 20,500 21,900 19,100
15/10/2025 20,500 -0.1 (-0.49%) 390,200 7,996.65 0 0 20,600 22,000 19,200
14/10/2025 20,600 -0.1 (-0.48%) 320,900 6,590.24 0 0 20,700 22,100 19,300
13/10/2025 20,700 0 (0%) 389,900 8,006.31 0 0 20,700 22,100 19,300
10/10/2025 20,700 0 (0%) 389,900 8,009.12 0 0 20,700 22,100 19,300
09/10/2025 20,700 0.05 (0.24%) 306,900 6,305.89 0 0 20,650 22,050 19,250
08/10/2025 20,650 0.1 (0.49%) 327,700 6,721.73 0 0 20,550 21,950 19,150
07/10/2025 20,550 -0.1 (-0.48%) 316,800 6,467.23 0 0 20,650 22,050 19,250
06/10/2025 20,650 0.05 (0.24%) 333,400 6,843.15 0 0 20,600 22,000 19,200
03/10/2025 20,600 -0.15 (-0.72%) 366,200 7,545.79 0 0 20,750 22,200 19,300
02/10/2025 20,750 0 (0%) 369,000 7,572.4 113,700 2,274 20,750 22,200 19,300
01/10/2025 20,750 0.65 (3.23%) 409,900 8,331.38 0 0 20,100 21,500 18,700
30/09/2025 20,100 -0.3 (-1.47%) 303,500 6,176.72 0 0 20,400 21,800 19,000
29/09/2025 20,400 -0.1 (-0.49%) 296,200 6,071.91 0 0 20,500 21,900 19,100
26/09/2025 20,500 -0.05 (-0.24%) 355,500 7,279.03 0 0 20,550 21,950 19,150
25/09/2025 20,550 0.05 (0.24%) 328,900 6,725.73 259,600 5,192 20,500 21,900 19,100
24/09/2025 20,500 0.05 (0.24%) 343,900 7,018.33 318,000 6,360 20,450 21,850 19,050
23/09/2025 20,450 0.05 (0.25%) 293,700 5,985.39 0 0 20,400 21,800 19,000
22/09/2025 20,400 -0.1 (-0.49%) 318,800 6,548.17 217,154 4,451.66 20,500 21,900 19,100

Dữ liệu lịch sử - BSC

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