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
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
01/10/2025 17,700 -0.1 (-0.56%) 200 3.55 0 0 17,800 19,500 16,100
30/09/2025 17,800 0.1 (0.56%) 800 14.26 0 0 17,700 19,400 16,000
29/09/2025 17,700 0.1 (0.57%) 700 12.29 0 0 17,600 19,300 15,900
26/09/2025 17,600 -0.1 (-0.56%) 2,600 45.76 0 0 17,700 19,400 16,000
25/09/2025 17,700 -0.1 (-0.56%) 900 15.93 0 0 17,800 19,500 16,100
24/09/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
23/09/2025 17,800 -0.1 (-0.56%) 2,200 39.18 0 0 17,900 19,600 16,200
22/09/2025 17,900 -0.1 (-0.56%) 4,419 79.34 0 0 18,000 19,800 16,200
19/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/09/2025 18,000 0 (0%) 2,000 36 0 0 18,000 19,800 16,200
17/09/2025 18,000 0 (0%) 5,400 96.38 0 0 18,000 19,800 16,200
16/09/2025 18,000 0 (0%) 3,000 54 0 0 18,000 19,800 16,200
15/09/2025 18,000 0 (0%) 4,400 79.1 0 0 18,000 19,800 16,200
12/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
11/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/09/2025 18,000 0 (0%) 800 14.4 0 0 18,000 19,800 16,200
08/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/09/2025 18,000 -0.2 (-1.1%) 1,002 18.04 0 0 18,200 20,000 16,400
03/09/2025 18,200 0.1 (0.55%) 1,200 21.45 0 0 18,100 19,900 16,300
29/08/2025 18,100 0.1 (0.56%) 300 5.31 0 0 18,000 19,800 16,200
28/08/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/08/2025 18,000 0 (0%) 805 14.2 0 0 18,000 19,800 16,200
26/08/2025 18,000 -0.2 (-1.1%) 200 3.6 0 0 18,200 20,000 16,400
25/08/2025 18,200 0.2 (1.11%) 1,600 28.5 0 0 18,000 19,800 16,200
22/08/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/08/2025 18,000 0.7 (4.05%) 401 7.22 0 0 17,300 19,000 15,600
20/08/2025 17,300 -1.6 (-8.47%) 4,000 69.46 0 0 18,900 20,700 17,100
19/08/2025 18,900 0 (0%) 1 0.02 0 0 18,900 20,700 17,100
18/08/2025 18,900 0.9 (5%) 2,000 37.8 0 0 18,000 19,800 16,200
15/08/2025 18,000 -0.9 (-4.76%) 3,301 59.96 0 0 18,900 20,700 17,100
14/08/2025 18,900 0.1 (0.53%) 400 7.34 0 0 18,800 20,600 17,000
13/08/2025 18,800 -0.2 (-1.05%) 100 1.88 0 0 19,000 20,900 17,100
12/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/08/2025 19,000 0 (0%) 200 3.8 0 0 19,000 20,900 17,100
07/08/2025 19,000 -0.5 (-2.56%) 1,000 19 0 0 19,500 21,400 17,600
06/08/2025 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
05/08/2025 19,500 0 (0%) 105 2.05 0 0 19,500 21,400 17,600
04/08/2025 19,500 1.1 (5.98%) 600 11.36 0 0 18,400 20,200 16,600
01/08/2025 18,400 0 (0%) 201 3.7 0 0 18,400 20,200 16,600
31/07/2025 18,400 0.1 (0.55%) 1,001 18.42 0 0 18,300 20,100 16,500
30/07/2025 18,300 0 (0%) 5 0.09 0 0 18,300 20,100 16,500
29/07/2025 18,300 -0.1 (-0.54%) 2,300 40.92 0 0 18,400 20,200 16,600
28/07/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
25/07/2025 18,400 0.5 (2.79%) 500 9.15 0 0 17,900 19,600 16,200
24/07/2025 17,900 0 (0%) 2,800 50.13 0 0 17,900 19,600 16,200
23/07/2025 17,900 -0.1 (-0.56%) 2,200 39.4 0 0 18,000 19,800 16,200
22/07/2025 18,000 0 (0%) 7,200 129.4 0 0 18,000 19,800 16,200
21/07/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200

Dữ liệu lịch sử - BSC

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