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
24/03/2026 13,700 -0.3 (-2.14%) 6,300 86.93 0 0 14,000 14,950 13,050
23/03/2026 14,000 -0.2 (-1.41%) 2,000 27.29 0 0 14,200 15,150 13,250
20/03/2026 14,200 0.2 (1.43%) 900 12.62 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 200 2.8 0 0 14,200 15,150 13,250
18/03/2026 14,200 0.05 (0.35%) 1,500 21.33 0 0 14,150 15,100 13,200
17/03/2026 14,150 -0.05 (-0.35%) 2,100 29.71 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 1,400 19.73 0 0 14,200 15,150 13,250
13/03/2026 14,200 0 (0%) 6,300 87.99 0 0 14,200 15,150 13,250
12/03/2026 14,200 0 (0%) 1,000 14.03 0 0 14,200 15,150 13,250
11/03/2026 14,200 0.4 (2.9%) 10,600 149.66 0 0 13,800 14,750 12,850
10/03/2026 13,800 0.45 (3.37%) 10,000 136.95 0 0 13,350 14,250 12,450
09/03/2026 13,350 -0.95 (-6.64%) 66,700 903.9 0 0 14,300 15,300 13,300
06/03/2026 14,300 0 (0%) 6,100 87.33 0 0 14,300 15,300 13,300
05/03/2026 14,300 0 (0%) 2,100 30.2 0 0 14,300 15,300 13,300
04/03/2026 14,300 -0.05 (-0.35%) 21,200 299.33 0 0 14,350 15,350 13,350
03/03/2026 14,350 0 (0%) 19,300 275.36 0 0 14,350 15,350 13,350
02/03/2026 14,350 -0.45 (-3.04%) 8,300 119.51 0 0 14,800 15,800 13,800
27/02/2026 14,800 0.2 (1.37%) 7,700 112.28 0 0 14,600 15,600 13,600
26/02/2026 14,600 -0.2 (-1.35%) 14,100 205.48 0 0 14,800 15,800 13,800
25/02/2026 14,800 0.2 (1.37%) 14,700 215.17 0 0 14,600 15,600 13,600
24/02/2026 14,600 -0.15 (-1.02%) 18,200 266.22 0 0 14,750 15,750 13,750
23/02/2026 14,750 0 (0%) 9,700 141.91 0 0 14,750 15,750 13,750
13/02/2026 14,750 -0.05 (-0.34%) 10,100 146.87 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.1 (0.68%) 7,300 107.47 0 0 14,700 15,700 13,700
11/02/2026 14,700 -0.1 (-0.68%) 20,700 306.13 0 0 14,800 15,800 13,800
10/02/2026 14,800 0 (0%) 500 7.42 0 0 14,800 15,800 13,800
09/02/2026 14,800 0.1 (0.68%) 20,900 307.6 0 0 14,700 15,700 13,700
06/02/2026 14,700 0 (0%) 12,300 181.49 0 0 14,700 15,700 13,700
05/02/2026 14,700 -0.2 (-1.34%) 5,500 81.1 0 0 14,900 15,900 13,900
04/02/2026 14,900 -0.1 (-0.67%) 13,900 206.5 0 0 15,000 16,050 13,950
03/02/2026 15,000 0 (0%) 3,200 47.34 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.1 (0.67%) 5,600 82.98 0 0 14,900 15,900 13,900
30/01/2026 14,900 -0.15 (-1.%) 13,200 195.02 0 0 15,050 16,100 14,000
29/01/2026 15,050 0 (0%) 13,700 204.85 0 0 15,050 16,100 14,000
28/01/2026 15,050 -0.1 (-0.66%) 15,000 223.72 0 0 15,150 16,200 14,100
27/01/2026 15,150 0.15 (1%) 9,200 137.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.1 (-0.66%) 100 1.5 0 0 15,100 16,150 14,050
23/01/2026 15,100 0 (0%) 37,300 553.61 0 0 15,100 16,150 14,050
22/01/2026 15,100 -0.2 (-1.31%) 44,400 660.31 0 0 15,300 16,350 14,250
21/01/2026 15,300 0 (0%) 1,400 21.43 0 0 15,300 16,350 14,250
20/01/2026 15,300 -0.1 (-0.65%) 2,500 38.3 0 0 15,400 16,450 14,350
19/01/2026 15,400 0.15 (0.98%) 13,300 204.27 0 0 15,250 16,300 14,200
16/01/2026 15,250 0.1 (0.66%) 1,400 21.13 0 0 15,150 16,200 14,100
15/01/2026 15,150 -0.2 (-1.3%) 6,300 95.47 0 0 15,350 16,400 14,300
14/01/2026 15,350 0.05 (0.33%) 800 12.26 0 0 15,300 16,350 14,250
13/01/2026 15,300 0.3 (2%) 2,400 36.65 0 0 15,000 16,050 13,950
12/01/2026 15,000 0 (0%) 22,100 331.6 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.15 (-0.99%) 8,700 131.3 0 0 15,150 16,200 14,100
08/01/2026 15,150 0 (0%) 3,600 54.75 0 0 15,150 16,200 14,100
07/01/2026 15,150 0 (0%) 400 6.06 49,000 690.9 15,150 16,200 14,100
06/01/2026 15,150 -0.15 (-0.98%) 8,400 127.22 0 0 15,300 16,350 14,250
05/01/2026 15,300 -0.1 (-0.65%) 200 3.04 0 0 15,400 16,450 14,350
31/12/2025 15,400 0.2 (1.32%) 2,200 33.42 0 0 15,200 16,250 14,150
30/12/2025 15,200 -0.05 (-0.33%) 1,100 16.55 0 0 15,250 16,300 14,200
29/12/2025 15,250 0 (0%) 18,400 275.08 0 0 15,250 16,300 14,200
26/12/2025 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
25/12/2025 15,250 0 (0%) 100 1.53 0 0 15,250 16,300 14,200
24/12/2025 15,250 0.15 (0.99%) 6,000 90.31 0 0 15,100 16,150 14,050
23/12/2025 15,100 -0.1 (-0.66%) 5,300 80.26 0 0 15,200 16,250 14,150
22/12/2025 15,200 -0.2 (-1.3%) 6,500 98.8 49,000 735 15,400 16,450 14,350
19/12/2025 15,400 0 (0%) 7,100 107.97 0 0 15,400 16,450 14,350
18/12/2025 15,400 0.05 (0.33%) 4,400 66.75 0 0 15,350 16,400 14,300
17/12/2025 15,350 -0.05 (-0.32%) 1,200 18.32 0 0 15,400 16,450 14,350
16/12/2025 15,400 0 (0%) 1,900 29.03 0 0 15,400 16,450 14,350
15/12/2025 15,400 0.05 (0.33%) 1,300 19.8 0 0 15,350 16,400 14,300
12/12/2025 15,350 0.05 (0.33%) 100 1.54 0 0 15,300 16,350 14,250
11/12/2025 15,300 0 (0%) 3,600 55.08 0 0 15,300 16,350 14,250
10/12/2025 15,300 -0.15 (-0.97%) 16,900 255.55 0 0 15,450 16,500 14,400
09/12/2025 15,450 -0.2 (-1.28%) 5,900 90.91 0 0 15,650 16,700 14,600
08/12/2025 15,650 0.05 (0.32%) 30,600 470.99 0 0 15,600 16,650 14,550
05/12/2025 15,600 -0.05 (-0.32%) 2,100 32.76 0 0 15,650 16,700 14,600
04/12/2025 15,650 -0.05 (-0.32%) 3,700 58.04 0 0 15,700 16,750 14,650
03/12/2025 15,700 0 (0%) 3,400 53.21 0 0 15,700 16,750 14,650
02/12/2025 15,700 -0.1 (-0.63%) 6,300 98.48 0 0 15,800 16,900 14,700
01/12/2025 15,800 0.25 (1.61%) 10,200 158.32 0 0 15,550 16,600 14,500
28/11/2025 15,550 -0.15 (-0.96%) 1,800 28.04 0 0 15,700 16,750 14,650
27/11/2025 15,700 0.1 (0.64%) 6,900 107.65 0 0 15,600 16,650 14,550
26/11/2025 15,600 -0.05 (-0.32%) 8,800 137.82 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.15 (-0.95%) 9,100 142 0 0 15,800 16,900 14,700
24/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/11/2025 15,800 0.25 (1.61%) 1,300 20.45 0 0 15,550 16,600 14,500
20/11/2025 15,550 0 (0%) 2,500 38.89 0 0 15,550 16,600 14,500
19/11/2025 15,550 0 (0%) 3,700 57.54 0 0 15,550 16,600 14,500
18/11/2025 15,550 -0.2 (-1.27%) 8,100 126.46 0 0 15,750 16,850 14,650
17/11/2025 15,750 0 (0%) 7,300 115.01 0 0 15,750 16,850 14,650
14/11/2025 15,750 -0.05 (-0.32%) 1,400 22.06 0 0 15,800 16,900 14,700
13/11/2025 15,800 -0.05 (-0.32%) 5,700 90.26 0 0 15,850 16,950 14,750
12/11/2025 15,850 0.05 (0.32%) 10,200 159.31 0 0 15,800 16,900 14,700
11/11/2025 15,800 0.2 (1.28%) 3,100 48.62 0 0 15,600 16,650 14,550
10/11/2025 15,600 -0.05 (-0.32%) 2,700 42.32 0 0 15,650 16,700 14,600
07/11/2025 15,650 -0.3 (-1.88%) 1,600 25.31 0 0 15,950 17,050 14,850
06/11/2025 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
05/11/2025 15,950 0.05 (0.31%) 600 9.58 0 0 15,900 17,000 14,800
04/11/2025 15,900 0.1 (0.63%) 24,900 394.86 0 0 15,800 16,900 14,700
03/11/2025 15,800 -0.2 (-1.25%) 4,000 63.28 0 0 16,000 17,100 14,900
31/10/2025 16,000 0 (0%) 900 14.41 0 0 16,000 17,100 14,900
30/10/2025 16,000 0.1 (0.63%) 8,900 141.86 0 0 15,900 17,000 14,800
29/10/2025 15,900 0.05 (0.32%) 16,400 258.54 0 0 15,850 16,950 14,750
28/10/2025 15,850 0 (0%) 13,400 209.8 0 0 15,850 16,950 14,750
27/10/2025 15,850 0.05 (0.32%) 5,800 91.08 0 0 15,800 16,900 14,700
24/10/2025 15,800 0 (0%) 2,700 42.34 0 0 15,800 16,900 14,700
23/10/2025 15,800 0.1 (0.64%) 4,400 69.51 0 0 15,700 16,750 14,650
22/10/2025 15,700 -0.15 (-0.95%) 3,700 58.01 0 0 15,850 16,950 14,750
21/10/2025 15,850 -0.05 (-0.31%) 19,700 305.66 0 0 15,900 17,000 14,800
20/10/2025 15,900 -0.15 (-0.93%) 8,700 139.23 0 0 16,050 17,150 14,950
17/10/2025 16,050 -0.35 (-2.13%) 15,700 256.53 0 0 16,400 17,500 15,300
16/10/2025 16,400 0 (0%) 42,800 702.64 0 0 16,400 17,500 15,300
15/10/2025 16,400 0.1 (0.61%) 14,900 240.36 0 0 16,300 17,400 15,200
14/10/2025 16,300 0.3 (1.88%) 51,900 837.47 0 0 16,000 17,100 14,900
13/10/2025 16,000 0.25 (1.59%) 21,500 338.1 0 0 15,750 16,850 14,650
10/10/2025 15,750 0.05 (0.32%) 30,800 485.08 0 0 15,700 16,750 14,650
09/10/2025 15,700 0.05 (0.32%) 4,800 75.24 0 0 15,650 16,700 14,600
08/10/2025 15,650 -0.1 (-0.63%) 3,100 48.45 0 0 15,750 16,850 14,650
07/10/2025 15,750 0.15 (0.96%) 4,700 73.42 0 0 15,600 16,650 14,550
06/10/2025 15,600 0 (0%) 13,600 212.13 0 0 15,600 16,650 14,550
03/10/2025 15,600 -0.2 (-1.27%) 19,000 297.18 0 0 15,800 16,900 14,700
02/10/2025 15,800 -0.1 (-0.63%) 2,500 39.63 0 0 15,900 17,000 14,800
01/10/2025 15,900 -0.05 (-0.31%) 11,200 177.92 0 0 15,950 17,050 14,850
30/09/2025 15,950 -0.05 (-0.31%) 22,200 352.04 0 0 16,000 17,100 14,900
29/09/2025 16,000 0 (0%) 12,800 204.28 0 0 16,000 17,100 14,900
26/09/2025 16,000 -0.1 (-0.62%) 20,000 319.21 0 0 16,100 17,200 15,000
25/09/2025 16,100 0 (0%) 7,400 118.97 0 0 16,100 17,200 15,000
24/09/2025 16,100 0.3 (1.9%) 5,400 86.54 0 0 15,800 16,900 14,700

Dữ liệu lịch sử - BSC

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