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
01/04/2026 19,100 -1.9 (-9.05%) 6,000 114.56 0 0 21,000 23,100 18,900
31/03/2026 21,000 1.9 (9.95%) 31,000 647.8 0 0 19,100 21,000 17,200
30/03/2026 19,100 -0.2 (-1.04%) 1,000 19.1 108,500 2,300.2 19,300 21,200 17,400
27/03/2026 19,300 0.3 (1.58%) 243 4.65 0 0 19,000 20,900 17,100
26/03/2026 19,000 -0.7 (-3.55%) 2,300 43.7 0 0 19,700 21,600 17,800
25/03/2026 19,700 0.5 (2.6%) 5,000 98.5 0 0 19,200 21,100 17,300
24/03/2026 19,200 0.2 (1.05%) 600 11.52 0 0 19,000 20,900 17,100
23/03/2026 19,000 -0.9 (-4.52%) 3,898 73.96 0 0 19,900 21,800 18,000
20/03/2026 19,900 0.5 (2.58%) 5,107 101.52 0 0 19,400 21,300 17,500
19/03/2026 19,400 -0.6 (-3%) 8,521 162.57 640,000 12,800 20,000 22,000 18,000
18/03/2026 20,000 0.6 (3.09%) 16,000 320 0 0 19,400 21,300 17,500
17/03/2026 19,400 -0.1 (-0.51%) 811 15.73 0 0 19,500 21,400 17,600
16/03/2026 19,500 0 (0%) 1,400 27.19 0 0 19,500 21,400 17,600
13/03/2026 19,500 0 (0%) 0 0 3,267,000 63,706.5 19,500 21,400 17,600
12/03/2026 19,500 0 (0%) 5,200 99.3 0 0 19,500 21,400 17,600
11/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/03/2026 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
09/03/2026 19,500 0 (0%) 8 0.16 0 0 19,500 21,400 17,600
06/03/2026 19,500 0.1 (0.52%) 200 3.9 0 0 19,400 21,300 17,500
05/03/2026 19,400 0.2 (1.04%) 600 11.64 0 0 19,200 21,100 17,300
04/03/2026 19,200 -0.3 (-1.54%) 3,200 57.87 0 0 19,500 21,400 17,600
03/03/2026 19,500 0 (0%) 0 0 782,203 15,826.26 19,500 21,400 17,600
02/03/2026 19,500 0.3 (1.56%) 3,700 69.68 0 0 19,200 21,100 17,300
27/02/2026 19,200 -0.7 (-3.52%) 3,100 59.46 0 0 19,900 21,800 18,000
26/02/2026 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
25/02/2026 19,900 0 (0%) 601 11.88 0 0 19,900 21,800 18,000
24/02/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
23/02/2026 19,900 0.5 (2.58%) 1,400 27.13 0 0 19,400 21,300 17,500
13/02/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
12/02/2026 19,400 0.1 (0.52%) 200 3.8 0 0 19,300 21,200 17,400
11/02/2026 19,300 0.1 (0.52%) 19,600 372.39 217,501 4,557.52 19,200 21,100 17,300
10/02/2026 19,200 -0.1 (-0.52%) 600 11.41 0 0 19,300 21,200 17,400
09/02/2026 19,300 0 (0%) 253 4.79 0 0 19,300 21,200 17,400
06/02/2026 19,300 -0.1 (-0.52%) 600 11.46 0 0 19,400 21,300 17,500
05/02/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
04/02/2026 19,400 0 (0%) 212 4.03 0 0 19,400 21,300 17,500
03/02/2026 19,400 0 (0%) 1,500 29 0 0 19,400 21,300 17,500
02/02/2026 19,400 -0.1 (-0.51%) 202 3.84 0 0 19,500 21,400 17,600
30/01/2026 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
29/01/2026 19,500 0.3 (1.56%) 101 1.97 0 0 19,200 21,100 17,300
28/01/2026 19,200 -0.2 (-1.03%) 501 9.62 0 0 19,400 21,300 17,500
27/01/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
26/01/2026 19,400 0 (0%) 1,000 18.95 0 0 19,400 21,300 17,500
23/01/2026 19,400 -0.1 (-0.51%) 1,900 36.64 2,560,000 51,200 19,500 21,400 17,600
22/01/2026 19,500 0 (0%) 1,177 22.54 3,000,000 60,000 19,500 21,400 17,600
21/01/2026 19,500 0 (0%) 702 13.41 0 0 19,500 21,400 17,600
20/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/01/2026 19,500 0 (0%) 15 0.29 0 0 19,500 21,400 17,600
16/01/2026 19,500 -0.5 (-2.5%) 2,753 53.67 0 0 20,000 22,000 18,000
15/01/2026 20,000 0.1 (0.5%) 2,800 55.5 0 0 19,900 21,800 18,000
14/01/2026 19,900 -0.1 (-0.5%) 100 1.99 0 0 20,000 22,000 18,000
13/01/2026 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 22,100 18,100
12/01/2026 20,100 -0.3 (-1.47%) 400 8.11 0 0 20,400 22,400 18,400
09/01/2026 20,400 1.2 (6.25%) 100 2.04 2,200,000 44,000 19,200 21,100 17,300
08/01/2026 19,200 -0.6 (-3.03%) 100 1.92 0 0 19,800 21,700 17,900
07/01/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/01/2026 19,800 -0.4 (-1.98%) 1,300 25.81 0 0 20,200 22,200 18,200
05/01/2026 20,200 -1.4 (-6.48%) 1,101 22.24 0 0 21,600 23,700 19,500
31/12/2025 21,600 1.1 (5.37%) 73,610 1,550.98 0 0 20,500 22,500 18,500
30/12/2025 20,500 0.5 (2.5%) 4,200 85.16 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 800 16 5,302,034 107,101.09 20,000 22,000 18,000
26/12/2025 20,000 0.5 (2.56%) 600 11.9 8,160,770 163,215.4 19,500 21,400 17,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
24/12/2025 19,500 -0.5 (-2.5%) 4,200 82.1 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/12/2025 20,000 -0.1 (-0.5%) 11,700 234 10,120,284 209,105.96 20,100 22,100 18,100
19/12/2025 20,100 0.4 (2.03%) 600 12.06 8,000,000 161,236.72 19,700 21,600 17,800
18/12/2025 19,700 -0.8 (-3.9%) 100 1.97 0 0 20,500 22,500 18,500
17/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/12/2025 20,500 0 (0%) 20 0.4 0 0 20,500 22,500 18,500
15/12/2025 20,500 0.4 (1.99%) 1,352 26.89 0 0 20,100 22,100 18,100
12/12/2025 20,100 -1.4 (-6.51%) 1,501 30.17 15,865,400 325,492.65 21,500 23,600 19,400
11/12/2025 21,500 0 (0%) 9 0.18 0 0 21,500 23,600 19,400
10/12/2025 21,500 0.5 (2.38%) 10,600 217.5 0 0 21,000 23,100 18,900
09/12/2025 21,000 0 (0%) 19 0.37 0 0 21,000 23,100 18,900
08/12/2025 21,000 1.2 (6.06%) 1,503 31.56 0 0 19,800 21,700 17,900
05/12/2025 19,800 0.7 (3.66%) 400 7.71 0 0 19,100 21,000 17,200
04/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
03/12/2025 19,100 0 (0%) 732 13.89 0 0 19,100 21,000 17,200
02/12/2025 19,100 -0.7 (-3.54%) 100 1.91 0 0 19,800 21,700 17,900
01/12/2025 19,800 0.4 (2.06%) 200 3.97 0 0 19,400 21,300 17,500
28/11/2025 19,400 -0.1 (-0.51%) 613 11.96 0 0 19,500 21,400 17,600
27/11/2025 19,500 -0.5 (-2.5%) 803 15.66 0 0 20,000 22,000 18,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/11/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
24/11/2025 20,000 -1.9 (-8.68%) 3,559 71.94 0 0 21,900 24,000 19,800
21/11/2025 21,900 1.9 (9.5%) 2,500 54.75 0 0 20,000 22,000 18,000
20/11/2025 20,000 0 (0%) 0 0 6,775,223 135,504.46 20,000 22,000 18,000
19/11/2025 20,000 0 (0%) 6,500 130 1,500,000 30,000 20,000 22,000 18,000
18/11/2025 20,000 1.7 (9.29%) 1,500 29.58 0 0 18,300 20,100 16,500
17/11/2025 18,300 0 (0%) 0 0 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%) 700 12.92 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.3 (-1.61%) 100 1.83 0 0 18,600 20,400 16,800
11/11/2025 18,600 0.5 (2.76%) 3,400 62.84 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.9 (-4.74%) 200 3.62 0 0 19,000 20,900 17,100
07/11/2025 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 21,800 18,000
06/11/2025 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
05/11/2025 19,900 -0.1 (-0.5%) 101 2.01 0 0 20,000 22,000 18,000
04/11/2025 20,000 0 (0%) 1 0.02 2,900,000 58,000 20,000 22,000 18,000
03/11/2025 20,000 0 (0%) 1,000 20 1,710,890 34,217.8 20,000 22,000 18,000
31/10/2025 20,000 0.5 (2.56%) 5,201 101.67 0 0 19,500 21,400 17,600
30/10/2025 19,500 -0.5 (-2.5%) 702 13.81 0 0 20,000 22,000 18,000
29/10/2025 20,000 0 (0%) 0 0 6,720,035 134,400.7 20,000 22,000 18,000
28/10/2025 20,000 0.2 (1.01%) 100 2 6,535,696 130,713.92 19,800 21,700 17,900
27/10/2025 19,800 0.8 (4.21%) 303 6. 2,094,269 41,885.38 19,000 20,900 17,100
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
22/10/2025 19,000 -1 (-5%) 300 5.7 8,300,832 166,016.64 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 555 11.09 5,500,038 110,000.76 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 2,602 52.04 1,113,240 22,264.8 20,000 22,000 18,000
17/10/2025 20,000 1 (5.26%) 600 11.57 0 0 19,000 20,900 17,100
16/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/10/2025 19,000 0 (0%) 600 11.2 0 0 19,000 20,900 17,100
14/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
13/10/2025 19,000 0 (0%) 0 0 2,560,000 49,920 19,000 20,900 17,100
10/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/10/2025 19,000 0 (0%) 3,600 68.46 0 0 19,000 20,900 17,100
08/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/10/2025 19,000 -0.1 (-0.52%) 613 11.69 0 0 19,100 21,000 17,200
06/10/2025 19,100 0 (0%) 0 0 3,080,000 64,372 19,100 21,000 17,200
03/10/2025 19,100 0 (0%) 2,101 40.13 0 0 19,100 21,000 17,200
02/10/2025 19,100 0 (0%) 31 0.59 0 0 19,100 21,000 17,200
01/10/2025 19,100 -1.9 (-9.05%) 1,200 22.92 0 0 21,000 23,100 18,900

Dữ liệu lịch sử - BSC

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