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 21,200 0.6 (2.91%) 8,200 174.28 0 0 20,600 23,600 17,600
01/04/2026 20,800 0.2 (0.97%) 48,832 1,005.91 0 0 20,600 23,600 17,600
31/03/2026 20,700 0.2 (0.98%) 24,918 512.21 0 0 20,500 23,500 17,500
30/03/2026 20,700 0.1 (0.49%) 5,764 118.05 78,000 1,552.2 20,600 23,600 17,600
27/03/2026 20,500 -0.3 (-1.44%) 52,380 1,080.63 0 0 20,800 23,900 17,700
26/03/2026 20,800 0.1 (0.48%) 12,036 249.87 0 0 20,700 23,800 17,600
25/03/2026 20,700 0.2 (0.98%) 34,800 719.19 0 0 20,500 23,500 17,500
24/03/2026 20,600 0.5 (2.49%) 12,801 262.7 0 0 20,100 23,100 17,100
23/03/2026 20,000 -0.7 (-3.38%) 93,127 1,876.19 0 0 20,700 23,800 17,600
20/03/2026 20,600 -0.4 (-1.9%) 31,020 643.04 0 0 21,000 24,100 17,900
19/03/2026 21,000 -0.1 (-0.47%) 37,725 792.68 0 0 21,100 24,200 18,000
18/03/2026 21,000 -0.2 (-0.94%) 46,980 990.76 0 0 21,200 24,300 18,100
17/03/2026 21,400 0 (0%) 35,905 762.93 0 0 21,400 24,600 18,200
16/03/2026 21,300 -0.1 (-0.47%) 22,427 478.87 0 0 21,400 24,600 18,200
13/03/2026 21,200 -0.2 (-0.93%) 21,532 460.56 0 0 21,400 24,600 18,200
12/03/2026 21,200 -0.1 (-0.47%) 59,360 1,268.53 0 0 21,300 24,400 18,200
11/03/2026 21,400 0.2 (0.94%) 19,549 415.75 0 0 21,200 24,300 18,100
10/03/2026 21,000 0.4 (1.94%) 62,145 1,316.17 0 0 20,600 23,600 17,600
09/03/2026 20,200 -1.7 (-7.76%) 164,061 3,374.21 0 0 21,900 25,100 18,700
06/03/2026 21,800 -0.4 (-1.8%) 53,800 1,180.5 0 0 22,200 25,500 18,900
05/03/2026 22,100 0 (0%) 58,207 1,293.42 0 0 22,100 25,400 18,800
04/03/2026 22,000 -0.4 (-1.79%) 78,080 1,726.9 170,000 3,808 22,400 25,700 19,100
03/03/2026 22,300 0 (0%) 72,696 1,625.27 0 0 22,300 25,600 19,000
02/03/2026 22,300 0.2 (0.9%) 110,117 2,453.65 0 0 22,100 25,400 18,800
27/02/2026 22,300 0.2 (0.9%) 30,711 679.28 0 0 22,100 25,400 18,800
26/02/2026 22,200 -0.1 (-0.45%) 18,462 408.31 0 0 22,300 25,600 19,000
25/02/2026 22,200 -0.1 (-0.45%) 39,410 877.55 0 0 22,300 25,600 19,000
24/02/2026 22,400 0.2 (0.9%) 39,802 889.33 0 0 22,200 25,500 18,900
23/02/2026 22,400 0.3 (1.36%) 70,547 1,565.22 0 0 22,100 25,400 18,800
13/02/2026 22,000 -0.2 (-0.9%) 45,320 1,002.47 0 0 22,200 25,500 18,900
12/02/2026 22,500 0.3 (1.35%) 45,847 1,019.51 0 0 22,200 25,500 18,900
11/02/2026 22,300 0.4 (1.83%) 30,462 675.44 0 0 21,900 25,100 18,700
10/02/2026 21,800 0.1 (0.46%) 14,338 313.55 0 0 21,700 24,900 18,500
09/02/2026 21,900 0 (0%) 56,012 1,218.19 0 0 21,900 25,100 18,700
06/02/2026 21,900 -0.6 (-2.67%) 138,290 3,026.87 0 0 22,500 25,800 19,200
05/02/2026 22,300 -0.6 (-2.62%) 161,061 3,616.18 0 0 22,900 26,300 19,500
04/02/2026 22,900 -0.4 (-1.72%) 111,649 2,560.02 0 0 23,300 26,700 19,900
03/02/2026 23,400 0 (0%) 99,000 2,306.66 0 0 23,400 26,900 19,900
02/02/2026 23,700 1.3 (5.8%) 331,242 7,751.75 0 0 22,400 25,700 19,100
30/01/2026 22,300 0 (0%) 48,115 1,075.53 0 0 22,300 25,600 19,000
29/01/2026 22,400 0.5 (2.28%) 126,241 2,814.92 0 0 21,900 25,100 18,700
28/01/2026 21,700 -0.5 (-2.25%) 54,364 1,192.38 0 0 22,200 25,500 18,900
27/01/2026 22,000 0.7 (3.29%) 247,013 5,480.68 0 0 21,300 24,400 18,200
26/01/2026 21,300 -0.1 (-0.47%) 27,420 583.11 0 0 21,400 24,600 18,200
23/01/2026 21,700 0.1 (0.46%) 160,008 3,425.96 0 0 21,600 24,800 18,400
22/01/2026 21,800 0.2 (0.93%) 61,335 1,327. 0 0 21,600 24,800 18,400
21/01/2026 21,600 -1.2 (-5.26%) 169,070 3,658. 0 0 22,800 26,200 19,400
20/01/2026 22,500 -0.9 (-3.85%) 159,968 3,642.01 0 0 23,400 26,900 19,900
19/01/2026 23,900 -0.3 (-1.24%) 190,448 4,458.13 0 0 24,200 27,800 20,600
16/01/2026 23,900 0 (0%) 233,567 5,649.36 0 0 23,900 27,400 20,400
15/01/2026 24,200 1.9 (8.52%) 439,976 10,505.21 0 0 22,300 25,600 19,000
14/01/2026 22,400 0.5 (2.28%) 253,114 5,653.69 0 0 21,900 25,100 18,700
13/01/2026 21,700 -0.5 (-2.25%) 90,661 1,981.68 0 0 22,200 25,500 18,900
12/01/2026 22,200 0.4 (1.83%) 175,871 3,910.14 0 0 21,800 25,000 18,600
09/01/2026 21,700 -0.2 (-0.91%) 126,509 2,759.43 0 0 21,900 25,100 18,700
08/01/2026 21,700 0.6 (2.84%) 86,151 1,884.51 2,700,000 62,370 21,100 24,200 18,000
07/01/2026 21,100 -1 (-4.52%) 151,841 3,200.87 0 0 22,100 25,400 18,800
06/01/2026 21,500 0 (0%) 59,333 1,309.72 0 0 21,500 24,700 18,300
05/01/2026 21,600 -0.6 (-2.7%) 28,134 603.92 0 0 22,200 25,500 18,900
31/12/2025 21,300 -1.1 (-4.91%) 146,902 3,262.04 0 0 22,400 25,700 19,100
30/12/2025 21,700 0.2 (0.93%) 63,244 1,413.72 0 0 21,500 24,700 18,300
29/12/2025 21,600 0 (0%) 9,906 213.12 2,700,000 49,950 21,600 24,800 18,400
26/12/2025 21,900 -0.3 (-1.35%) 68,963 1,489.21 0 0 22,200 25,500 18,900
25/12/2025 22,000 -1.2 (-5.17%) 53,760 1,195.57 2,350,000 62,275 23,200 26,600 19,800
24/12/2025 22,500 1.6 (7.66%) 532,961 12,358.84 0 0 20,900 24,000 17,800
23/12/2025 20,900 -0.1 (-0.48%) 6,984 146.09 0 0 21,000 24,100 17,900
22/12/2025 21,000 0.2 (0.96%) 59,437 1,246.84 0 0 20,800 23,900 17,700
19/12/2025 20,800 -0.3 (-1.42%) 36,527 759.79 0 0 21,100 24,200 18,000
18/12/2025 21,000 -0.9 (-4.11%) 19,481 410.15 0 0 21,900 25,100 18,700
17/12/2025 21,500 0.8 (3.86%) 193,920 4,238.11 0 0 20,700 23,800 17,600
16/12/2025 20,700 0 (0%) 37,836 781.45 0 0 20,700 23,800 17,600
15/12/2025 20,900 -0.5 (-2.34%) 9,012 186.8 0 0 21,400 24,600 18,200
12/12/2025 20,800 0.2 (0.97%) 227,584 4,859.2 0 0 20,600 23,600 17,600
11/12/2025 20,700 0.4 (1.97%) 51,413 1,057.45 0 0 20,300 23,300 17,300
10/12/2025 20,300 0 (0%) 13,139 266.96 0 0 20,300 23,300 17,300
09/12/2025 20,400 0 (0%) 27,930 567.06 0 0 20,400 23,400 17,400
08/12/2025 20,500 0.1 (0.49%) 41,355 845.2 0 0 20,400 23,400 17,400
05/12/2025 20,400 0 (0%) 16,410 334.64 0 0 20,400 23,400 17,400
04/12/2025 20,600 0 (0%) 10,853 220.92 0 0 20,600 23,600 17,600
03/12/2025 20,600 0.1 (0.49%) 17,770 365.2 0 0 20,500 23,500 17,500
02/12/2025 20,600 0.1 (0.49%) 10,807 221.09 0 0 20,500 23,500 17,500
01/12/2025 20,600 0.1 (0.49%) 23,817 489.36 0 0 20,500 23,500 17,500
28/11/2025 20,700 0.3 (1.47%) 115,100 2,364.95 0 0 20,400 23,400 17,400
27/11/2025 20,400 -0.1 (-0.49%) 31,202 637.76 0 0 20,500 23,500 17,500
26/11/2025 20,400 -0.3 (-1.45%) 13,345 273.17 0 0 20,700 23,800 17,600
25/11/2025 20,700 0.4 (1.97%) 120,909 2,505.94 0 0 20,300 23,300 17,300
24/11/2025 20,200 -0.3 (-1.46%) 13,901 282.59 0 0 20,500 23,500 17,500
21/11/2025 20,700 0.5 (2.48%) 42,153 866.2 0 0 20,200 23,200 17,200
20/11/2025 20,300 0 (0%) 7,733 156.58 0 0 20,300 23,300 17,300
19/11/2025 20,500 0 (0%) 8,510 173.15 0 0 20,500 23,500 17,500
18/11/2025 20,600 0 (0%) 48,300 988.62 0 0 20,600 23,600 17,600
17/11/2025 20,700 0 (0%) 37,639 775.51 0 0 20,700 23,800 17,600
14/11/2025 20,600 -0.2 (-0.96%) 20,436 423.85 0 0 20,800 23,900 17,700
13/11/2025 20,800 0.6 (2.97%) 67,777 1,411.61 0 0 20,200 23,200 17,200
12/11/2025 20,300 0.1 (0.5%) 34,900 704.87 0 0 20,200 23,200 17,200
11/11/2025 20,100 -0.2 (-0.99%) 4,400 88.92 0 0 20,300 23,300 17,300
10/11/2025 20,200 -0.2 (-0.98%) 8,701 176.66 0 0 20,400 23,400 17,400
07/11/2025 20,500 0 (0%) 10,402 212.21 0 0 20,500 23,500 17,500
06/11/2025 20,600 0.1 (0.49%) 9,570 196.6 0 0 20,500 23,500 17,500
05/11/2025 20,500 0.2 (0.99%) 19,300 395.68 0 0 20,300 23,300 17,300
04/11/2025 20,500 0.1 (0.49%) 10,446 212. 0 0 20,400 23,400 17,400
03/11/2025 20,100 0 (0%) 19,823 405.25 0 0 20,100 23,100 17,100
31/10/2025 20,200 0.1 (0.5%) 24,344 490.2 0 0 20,100 23,100 17,100
30/10/2025 20,100 -0.2 (-0.99%) 26,729 537.99 0 0 20,300 23,300 17,300
29/10/2025 20,300 0 (0%) 61,837 1,253.26 0 0 20,300 23,300 17,300
28/10/2025 20,500 0.1 (0.49%) 22,200 451.49 0 0 20,400 23,400 17,400
27/10/2025 20,700 0.2 (0.98%) 3,687 75.38 0 0 20,500 23,500 17,500
24/10/2025 20,700 0.3 (1.47%) 4,072 83.35 0 0 20,400 23,400 17,400
23/10/2025 20,800 0.5 (2.46%) 6,183 126.06 0 0 20,300 23,300 17,300
22/10/2025 20,600 0 (0%) 14,429 293.36 0 0 20,600 23,600 17,600
21/10/2025 20,500 0.1 (0.49%) 4,301 88.69 0 0 20,400 23,400 17,400
20/10/2025 20,000 -0.7 (-3.38%) 10,210 208.54 0 0 20,700 23,800 17,600
17/10/2025 20,600 -0.2 (-0.96%) 23,100 478.34 0 0 20,800 23,900 17,700
16/10/2025 20,800 -0.1 (-0.48%) 19,608 407.61 0 0 20,900 24,000 17,800
15/10/2025 21,000 0 (0%) 9,707 202.99 0 0 21,000 24,100 17,900
14/10/2025 21,000 0 (0%) 53,725 1,129.47 0 0 21,000 24,100 17,900
13/10/2025 21,000 -0.2 (-0.94%) 10,786 226.73 0 0 21,200 24,300 18,100
10/10/2025 21,300 0.3 (1.43%) 59,346 1,260.19 0 0 21,000 24,100 17,900
09/10/2025 21,300 0.2 (0.95%) 25,004 525.88 0 0 21,100 24,200 18,000
08/10/2025 21,300 0.1 (0.47%) 77,868 1,639.43 0 0 21,200 24,300 18,100
07/10/2025 21,100 -0.3 (-1.4%) 42,300 895.54 0 0 21,400 24,600 18,200
06/10/2025 21,500 0 (0%) 65,022 1,393.51 0 0 21,500 24,700 18,300
03/10/2025 21,700 0.3 (1.4%) 44,625 958.76 0 0 21,400 24,600 18,200
02/10/2025 21,700 0.3 (1.4%) 15,230 326.68 0 0 21,400 24,600 18,200

Dữ liệu lịch sử - BSC

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