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
10/04/2026 16,300 0 (0%) 4,200 68.32 0 0 16,300 18,700 13,900
09/04/2026 16,500 0 (0%) 13,001 211.56 0 0 16,500 18,900 14,100
08/04/2026 16,400 -0.1 (-0.61%) 4,600 75.78 0 0 16,500 18,900 14,100
07/04/2026 16,500 0.2 (1.23%) 5,700 94.05 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 2,862 46.65 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 1,210 19.72 0 0 16,300 18,700 13,900
02/04/2026 16,300 0.1 (0.62%) 1,600 26.15 0 0 16,200 18,600 13,800
01/04/2026 16,200 0 (0%) 1,200 19.44 0 0 16,200 18,600 13,800
31/03/2026 16,300 -0.2 (-1.21%) 5,900 95.3 0 0 16,500 18,900 14,100
30/03/2026 16,500 0.2 (1.23%) 3,200 52.67 0 0 16,300 18,700 13,900
27/03/2026 16,300 0.1 (0.62%) 3,610 58.8 0 0 16,200 18,600 13,800
26/03/2026 16,200 0.1 (0.62%) 400 6.48 0 0 16,100 18,500 13,700
25/03/2026 16,000 -0.1 (-0.62%) 1,152 18.59 0 0 16,100 18,500 13,700
24/03/2026 15,800 -0.4 (-2.47%) 29,610 476.89 0 0 16,200 18,600 13,800
23/03/2026 16,000 -0.4 (-2.44%) 2,110 34.21 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 5,100 83.56 0 0 16,400 18,800 14,000
19/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
18/03/2026 16,200 -0.1 (-0.61%) 1,600 26.22 0 0 16,300 18,700 13,900
17/03/2026 16,200 -0.2 (-1.22%) 9,810 160.31 0 0 16,400 18,800 14,000
16/03/2026 16,400 0 (0%) 7,800 127.92 0 0 16,400 18,800 14,000
13/03/2026 16,400 0.4 (2.5%) 1,500 24.6 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 10,310 164.94 0 0 16,000 18,400 13,600
11/03/2026 15,900 -0.5 (-3.05%) 36,182 579.71 0 0 16,400 18,800 14,000
10/03/2026 16,400 0 (0%) 4,510 74.02 0 0 16,400 18,800 14,000
09/03/2026 16,000 -0.8 (-4.76%) 6,450 105.7 0 0 16,800 19,300 14,300
06/03/2026 16,700 -0.1 (-0.6%) 14,000 234.53 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 1,100 18.44 0 0 16,800 19,300 14,300
04/03/2026 16,400 -0.6 (-3.53%) 39,000 655.82 0 0 17,000 19,500 14,500
03/03/2026 17,000 0.3 (1.8%) 13,200 224.28 0 0 16,700 19,200 14,200
02/03/2026 16,900 0 (0%) 6,200 103.52 0 0 16,900 19,400 14,400
27/02/2026 16,900 0.4 (2.42%) 12,900 217.42 0 0 16,500 18,900 14,100
26/02/2026 16,500 0 (0%) 800 13.2 0 0 16,500 18,900 14,100
25/02/2026 16,600 0 (0%) 2,807 46.36 0 0 16,600 19,000 14,200
24/02/2026 16,700 0.5 (3.09%) 3,902 64.89 0 0 16,200 18,600 13,800
23/02/2026 17,000 0 (0%) 27,600 461.24 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 2,600 44.2 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 3,200 54.4 0 0 17,000 19,500 14,500
10/02/2026 17,000 0.1 (0.59%) 9,200 156.4 0 0 16,900 19,400 14,400
09/02/2026 17,000 0 (0%) 10,800 182.92 0 0 17,000 19,500 14,500
06/02/2026 17,000 0.2 (1.19%) 800 13.6 0 0 16,800 19,300 14,300
05/02/2026 16,700 -0.1 (-0.6%) 6,600 110.74 0 0 16,800 19,300 14,300
04/02/2026 16,800 -0.2 (-1.18%) 2,100 35.3 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 4,055 68.87 0 0 17,000 19,500 14,500
02/02/2026 17,000 -0.1 (-0.58%) 101 1.72 0 0 17,100 19,600 14,600
30/01/2026 17,100 0 (0%) 2,209 37.77 0 0 17,100 19,600 14,600
29/01/2026 17,100 -0.1 (-0.58%) 6,800 116.2 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 150 2.58 0 0 17,200 19,700 14,700
27/01/2026 17,200 0.2 (1.18%) 1,200 20.64 0 0 17,000 19,500 14,500
26/01/2026 17,200 0.2 (1.18%) 9,100 154.72 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
22/01/2026 17,000 0.1 (0.59%) 2,500 42.5 0 0 16,900 19,400 14,400
21/01/2026 16,900 -0.1 (-0.59%) 2,400 40.56 0 0 17,000 19,500 14,500
20/01/2026 16,800 -0.2 (-1.18%) 5,600 95.12 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 900 15.28 0 0 17,000 19,500 14,500
16/01/2026 16,900 -0.1 (-0.59%) 13,202 224.13 0 0 17,000 19,500 14,500
15/01/2026 16,800 -0.2 (-1.18%) 31,400 533.21 0 0 17,000 19,500 14,500
14/01/2026 17,000 0.1 (0.59%) 10,307 175.21 0 0 16,900 19,400 14,400
13/01/2026 17,000 0.1 (0.59%) 16,503 279.1 0 0 16,900 19,400 14,400
12/01/2026 16,900 -0.1 (-0.59%) 3,000 50.7 0 0 17,000 19,500 14,500
09/01/2026 17,000 0 (0%) 22,619 384.52 0 0 17,000 19,500 14,500
08/01/2026 17,000 0 (0%) 5,200 88.31 0 0 17,000 19,500 14,500
07/01/2026 17,000 0 (0%) 4,300 73.1 0 0 17,000 19,500 14,500
06/01/2026 16,900 -0.1 (-0.59%) 800 13.57 0 0 17,000 19,500 14,500
05/01/2026 16,900 -0.1 (-0.59%) 1,500 25.44 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 2,101 35.72 0 0 17,000 19,500 14,500
30/12/2025 17,000 0.1 (0.59%) 4,600 77.99 0 0 16,900 19,400 14,400
29/12/2025 16,900 0.1 (0.6%) 500 8.45 0 0 16,800 19,300 14,300
26/12/2025 16,800 0 (0%) 8,900 149.44 0 0 16,800 19,300 14,300
25/12/2025 16,400 -0.6 (-3.53%) 28,400 476.01 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 400 6.81 0 0 17,000 19,500 14,500
23/12/2025 17,000 -0.1 (-0.58%) 2,512 42.6 0 0 17,100 19,600 14,600
22/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/12/2025 17,100 0.1 (0.59%) 200 3.42 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 3,000 51 0 0 17,000 19,500 14,500
16/12/2025 17,100 0.2 (1.18%) 314 5.34 0 0 16,900 19,400 14,400
15/12/2025 16,900 0.3 (1.81%) 102 1.72 0 0 16,600 19,000 14,200
12/12/2025 16,900 0 (0%) 37,800 628.57 0 0 16,900 19,400 14,400
11/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
10/12/2025 16,900 0 (0%) 12,721 214.98 0 0 16,900 19,400 14,400
09/12/2025 16,900 -0.1 (-0.59%) 4,200 70.98 0 0 17,000 19,500 14,500
08/12/2025 17,000 -0.2 (-1.16%) 11,700 199.01 0 0 17,200 19,700 14,700
05/12/2025 17,000 -0.1 (-0.58%) 600 10.3 0 0 17,100 19,600 14,600
04/12/2025 17,000 -0.1 (-0.58%) 11,900 203.32 0 0 17,100 19,600 14,600
03/12/2025 17,100 0 (0%) 11,708 200.58 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 502 8.59 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 5,102 87.06 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0.1 (0.59%) 198 3.38 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 5,000 85 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 6,701 114.1 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 14,100 239.56 0 0 17,000 19,500 14,500
20/11/2025 17,000 -0.2 (-1.16%) 8,500 144.67 0 0 17,200 19,700 14,700
19/11/2025 17,200 0 (0%) 3,000 51.6 0 0 17,200 19,700 14,700
18/11/2025 17,200 0 (0%) 2,000 34.4 0 0 17,200 19,700 14,700
17/11/2025 17,200 0 (0%) 6,000 103.22 0 0 17,200 19,700 14,700
14/11/2025 17,200 0.1 (0.58%) 7,700 132.08 0 0 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/11/2025 17,100 -0.1 (-0.58%) 1,400 23.98 0 0 17,200 19,700 14,700
11/11/2025 17,200 -0.1 (-0.58%) 220 3.79 0 0 17,300 19,800 14,800
10/11/2025 17,300 -0.1 (-0.57%) 200 3.46 0 0 17,400 20,000 14,800
07/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/11/2025 17,400 -0.1 (-0.57%) 100 1.74 0 0 17,500 20,100 14,900
05/11/2025 17,400 -0.3 (-1.69%) 300 5.24 0 0 17,700 20,300 15,100
04/11/2025 18,200 0 (0%) 4 0.06 0 0 18,200 20,900 15,500
03/11/2025 18,200 0.5 (2.82%) 620 11.28 0 0 17,700 20,300 15,100
31/10/2025 17,700 0.2 (1.14%) 100 1.77 0 0 17,500 20,100 14,900
30/10/2025 17,800 0 (0%) 3,300 57.79 0 0 17,800 20,400 15,200
29/10/2025 17,800 0.1 (0.56%) 16,636 295.69 0 0 17,700 20,300 15,100
28/10/2025 17,800 0.2 (1.14%) 21,300 376.46 0 0 17,600 20,200 15,000
27/10/2025 17,500 0 (0%) 6,100 107.1 0 0 17,500 20,100 14,900
24/10/2025 17,500 0.1 (0.57%) 5,000 87.29 0 0 17,400 20,000 14,800
23/10/2025 17,600 0.2 (1.15%) 12,500 218.06 0 0 17,400 20,000 14,800
22/10/2025 17,500 0.2 (1.16%) 3,040 52.99 0 0 17,300 19,800 14,800
21/10/2025 17,500 0.2 (1.16%) 4,900 84.85 0 0 17,300 19,800 14,800
20/10/2025 17,300 0.1 (0.58%) 16,100 278.27 0 0 17,200 19,700 14,700
17/10/2025 17,200 -0.1 (-0.58%) 4,100 70.63 0 0 17,300 19,800 14,800
16/10/2025 17,300 0 (0%) 5,400 93.32 0 0 17,300 19,800 14,800
15/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/10/2025 17,400 0.1 (0.58%) 3,100 53.67 0 0 17,300 19,800 14,800
13/10/2025 17,300 -0.1 (-0.57%) 31,100 537.43 0 0 17,400 20,000 14,800
10/10/2025 17,400 0 (0%) 19,400 337.23 0 0 17,400 20,000 14,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh