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 15,500 -0.1 (-0.64%) 1,601 24.86 0 0 15,600 17,100 14,100
01/04/2026 15,600 -0.4 (-2.5%) 2,800 44.34 0 0 16,000 17,600 14,400
31/03/2026 16,000 0.2 (1.27%) 5,300 84.97 0 0 15,800 17,300 14,300
30/03/2026 15,800 0.4 (2.6%) 400 6.47 0 0 15,400 16,900 13,900
27/03/2026 15,400 -0.6 (-3.75%) 9,000 139.7 0 0 16,000 17,600 14,400
26/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.2 (1.27%) 100 1.6 0 0 15,800 17,300 14,300
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
23/03/2026 15,800 -0.2 (-1.25%) 6,307 92.77 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 2,504 40.15 0 0 15,700 17,200 14,200
19/03/2026 15,700 -0.4 (-2.48%) 5,800 91.45 0 0 16,100 17,700 14,500
18/03/2026 16,100 0.2 (1.26%) 2,200 35.39 0 0 15,900 17,400 14,400
17/03/2026 15,900 0.4 (2.58%) 100 1.59 0 0 15,500 17,000 14,000
16/03/2026 15,500 0 (0%) 1,704 26.44 0 0 15,500 17,000 14,000
13/03/2026 15,500 0.1 (0.65%) 3,307 51.29 0 0 15,400 16,900 13,900
12/03/2026 15,400 -0.4 (-2.53%) 1,023 15.81 0 0 15,800 17,300 14,300
11/03/2026 15,800 0 (0%) 100 1.58 0 0 15,800 17,300 14,300
10/03/2026 15,800 0.1 (0.64%) 200 3.16 0 0 15,700 17,200 14,200
09/03/2026 15,700 0 (0%) 4,627 69.37 0 0 15,700 17,200 14,200
06/03/2026 15,700 -0.2 (-1.26%) 2,500 39.09 0 0 15,900 17,400 14,400
05/03/2026 15,900 0 (0%) 239 3.8 0 0 15,900 17,400 14,400
04/03/2026 15,900 0 (0%) 1,200 19.08 0 0 15,900 17,400 14,400
03/03/2026 15,900 0.5 (3.25%) 5,800 90.66 0 0 15,400 16,900 13,900
02/03/2026 15,400 0.4 (2.67%) 3,700 56.76 0 0 15,000 16,500 13,500
27/02/2026 15,000 -1 (-6.25%) 12,649 194.3 0 0 16,000 17,600 14,400
26/02/2026 16,000 0.2 (1.27%) 5,311 83.66 0 0 15,800 17,300 14,300
25/02/2026 15,800 -0.3 (-1.86%) 1,501 23.79 0 0 16,100 17,700 14,500
24/02/2026 16,100 0 (0%) 1,700 27.23 0 0 16,100 17,700 14,500
23/02/2026 16,100 0.1 (0.63%) 2,400 38.61 0 0 16,000 17,600 14,400
13/02/2026 16,000 0 (0%) 1,700 27.04 0 0 16,000 17,600 14,400
12/02/2026 16,000 0.1 (0.63%) 100 1.6 0 0 15,900 17,400 14,400
11/02/2026 15,900 -0.1 (-0.63%) 1,400 22.34 0 0 16,000 17,600 14,400
10/02/2026 16,000 0 (0%) 957 15.32 0 0 16,000 17,600 14,400
09/02/2026 16,000 0 (0%) 700 11.12 0 0 16,000 17,600 14,400
06/02/2026 16,000 0 (0%) 2,800 44.7 0 0 16,000 17,600 14,400
05/02/2026 16,000 0.1 (0.63%) 1,700 27.1 0 0 15,900 17,400 14,400
04/02/2026 15,900 0.1 (0.63%) 3,300 52.24 0 0 15,800 17,300 14,300
03/02/2026 15,800 0.1 (0.64%) 1,330 21. 0 0 15,700 17,200 14,200
02/02/2026 15,700 -0.6 (-3.68%) 1,632 26.3 0 0 16,300 17,900 14,700
30/01/2026 16,300 0 (0%) 1,100 17.93 0 0 16,300 17,900 14,700
29/01/2026 16,300 0 (0%) 1,401 22.54 0 0 16,300 17,900 14,700
28/01/2026 16,300 -0.1 (-0.61%) 16,200 254.16 0 0 16,400 18,000 14,800
27/01/2026 16,400 -0.4 (-2.38%) 2,245 36.78 0 0 16,800 18,400 15,200
26/01/2026 16,800 -0.1 (-0.59%) 941 15.62 0 0 16,900 18,500 15,300
23/01/2026 16,900 -0.1 (-0.59%) 876 14.41 0 0 17,000 18,700 15,300
22/01/2026 17,000 -0.5 (-2.86%) 11,013 177.59 0 0 17,500 19,200 15,800
21/01/2026 19,000 -0.1 (-0.52%) 29,600 561.82 0 0 19,100 21,000 17,200
20/01/2026 19,100 0 (0%) 23,950 457.54 0 0 19,100 21,000 17,200
19/01/2026 19,100 0 (0%) 12,270 236.02 0 0 19,100 21,000 17,200
16/01/2026 19,100 0.3 (1.6%) 22,811 431.85 0 0 18,800 20,600 17,000
15/01/2026 18,800 0.3 (1.62%) 3,900 72.86 0 0 18,500 20,300 16,700
14/01/2026 18,500 0.1 (0.54%) 701 12.88 0 0 18,400 20,200 16,600
13/01/2026 18,400 -0.1 (-0.54%) 2,200 40.3 0 0 18,500 20,300 16,700
12/01/2026 18,500 0.3 (1.65%) 4,905 89.48 0 0 18,200 20,000 16,400
09/01/2026 18,200 -0.2 (-1.09%) 1,011 18.42 0 0 18,400 20,200 16,600
08/01/2026 18,400 0 (0%) 16,011 289.15 0 0 18,400 20,200 16,600
07/01/2026 18,400 0.3 (1.66%) 3,400 62.04 0 0 18,100 19,900 16,300
06/01/2026 18,100 -0.1 (-0.55%) 700 12.67 0 0 18,200 20,000 16,400
05/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
31/12/2025 18,200 0.2 (1.11%) 3,800 68.46 0 0 18,000 19,800 16,200
30/12/2025 18,000 0 (0%) 21,500 388.96 0 0 18,000 19,800 16,200
29/12/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
26/12/2025 18,000 0.4 (2.27%) 100 1.8 0 0 17,600 19,300 15,900
25/12/2025 17,600 -0.2 (-1.12%) 300 5.39 0 0 17,800 19,500 16,100
24/12/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
23/12/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
22/12/2025 17,800 -0.1 (-0.56%) 209 3.68 0 0 17,900 19,600 16,200
19/12/2025 17,900 0.3 (1.7%) 100 1.79 0 0 17,600 19,300 15,900
18/12/2025 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
17/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
16/12/2025 17,600 -1.4 (-7.37%) 200 3.55 0 0 19,000 20,900 17,100
15/12/2025 19,000 1.5 (8.57%) 100 1.9 0 0 17,500 19,200 15,800
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
11/12/2025 17,500 0 (0%) 700 12.25 0 0 17,500 19,200 15,800
10/12/2025 17,500 0 (0%) 200 3.5 0 0 17,500 19,200 15,800
09/12/2025 17,500 -0.5 (-2.78%) 2,000 35 0 0 18,000 19,800 16,200
08/12/2025 18,000 0.3 (1.69%) 511 9.14 0 0 17,700 19,400 16,000
05/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
04/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
03/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
02/12/2025 17,700 0.2 (1.14%) 1,601 27.98 0 0 17,500 19,200 15,800
01/12/2025 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 19,800 16,200
28/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/11/2025 18,000 0.6 (3.45%) 601 10.52 0 0 17,400 19,100 15,700
25/11/2025 17,400 -0.9 (-4.92%) 500 8.7 0 0 18,300 20,100 16,500
24/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
21/11/2025 18,300 0.8 (4.57%) 3,100 53.87 0 0 17,500 19,200 15,800
20/11/2025 17,500 -0.2 (-1.13%) 6,500 113.61 0 0 17,700 19,400 16,000
19/11/2025 17,700 0 (0%) 707 12.51 0 0 17,700 19,400 16,000
18/11/2025 17,700 -0.1 (-0.56%) 300 5.33 0 0 17,800 19,500 16,100
17/11/2025 17,800 -0.2 (-1.11%) 10,500 186.9 0 0 18,000 19,800 16,200
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/11/2025 18,000 0.1 (0.56%) 600 10.5 0 0 17,900 19,600 16,200
11/11/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
10/11/2025 17,900 -0.1 (-0.56%) 1,300 22.68 0 0 18,000 19,800 16,200
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
03/11/2025 18,000 0 (0%) 500 8.98 0 0 18,000 19,800 16,200
31/10/2025 18,000 -0.4 (-2.17%) 2,801 49.56 0 0 18,400 20,200 16,600
30/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
29/10/2025 18,400 1 (5.75%) 905 15.77 0 0 17,400 19,100 15,700
28/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
27/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
24/10/2025 17,400 -0.1 (-0.57%) 600 10.44 0 0 17,500 19,200 15,800
23/10/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 19,800 16,200
22/10/2025 18,000 -0.2 (-1.1%) 1,000 18 0 0 18,200 20,000 16,400
21/10/2025 18,200 0.8 (4.6%) 1,100 19.22 0 0 17,400 19,100 15,700
20/10/2025 17,400 0 (0%) 3,000 52.2 0 0 17,400 19,100 15,700
17/10/2025 17,400 0 (0%) 300 5.22 0 0 17,400 19,100 15,700
16/10/2025 17,400 0 (0%) 2,000 34.8 0 0 17,400 19,100 15,700
15/10/2025 17,400 0 (0%) 600 10.44 0 0 17,400 19,100 15,700
14/10/2025 17,400 -0.1 (-0.57%) 1,100 19.14 0 0 17,500 19,200 15,800
13/10/2025 17,500 -0.1 (-0.57%) 800 13.99 0 0 17,600 19,300 15,900
10/10/2025 17,600 0.1 (0.57%) 101 1.78 0 0 17,500 19,200 15,800
09/10/2025 17,500 0 (0%) 400 7 0 0 17,500 19,200 15,800
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/10/2025 17,500 -0.5 (-2.78%) 3,011 53.1 0 0 18,000 19,800 16,200
06/10/2025 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 19,200 15,800
03/10/2025 17,500 0 (0%) 4,600 80.5 0 0 17,500 19,200 15,800
02/10/2025 17,500 -0.2 (-1.13%) 2,200 38.67 0 0 17,700 19,400 16,000

Dữ liệu lịch sử - BSC

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