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
17/03/2026 14,700 0.2 (1.38%) 44,800 649.44 0 0 14,500 16,600 12,400
16/03/2026 14,700 0.4 (2.8%) 13,600 197.75 0 0 14,300 16,400 12,200
13/03/2026 15,100 0.1 (0.67%) 47,046 671.02 0 0 15,000 17,200 12,800
12/03/2026 14,800 0.2 (1.37%) 22,569 337.67 0 0 14,600 16,700 12,500
11/03/2026 15,200 0.9 (6.29%) 55,388 808.19 0 0 14,300 16,400 12,200
10/03/2026 14,400 0.1 (0.7%) 30,701 438.67 0 0 14,300 16,400 12,200
09/03/2026 14,800 -1.4 (-8.64%) 79,278 1,133.92 0 0 16,200 18,600 13,800
06/03/2026 16,300 0 (0%) 36,200 585.72 0 0 16,300 18,700 13,900
05/03/2026 16,900 0.4 (2.42%) 36,885 601.7 0 0 16,500 18,900 14,100
04/03/2026 17,100 -0.1 (-0.58%) 55,300 910.21 0 0 17,200 19,700 14,700
03/03/2026 17,400 0.1 (0.58%) 35,900 616.75 0 0 17,300 19,800 14,800
02/03/2026 17,600 -0.1 (-0.56%) 35,400 612.63 0 0 17,700 20,300 15,100
27/02/2026 17,800 -0.2 (-1.11%) 31,635 560.39 0 0 18,000 20,700 15,300
26/02/2026 18,000 -0.1 (-0.55%) 30,456 547.37 0 0 18,100 20,800 15,400
25/02/2026 18,300 0 (0%) 32,676 591.83 0 0 18,300 21,000 15,600
24/02/2026 18,600 0.3 (1.64%) 21,423 392.22 0 0 18,300 21,000 15,600
23/02/2026 18,400 -0.1 (-0.54%) 50,801 931.34 0 0 18,500 21,200 15,800
13/02/2026 18,100 0.2 (1.12%) 31,232 577.74 0 0 17,900 20,500 15,300
12/02/2026 18,500 1.1 (6.32%) 32,211 576.01 0 0 17,400 20,000 14,800
11/02/2026 17,700 0.4 (2.31%) 38,217 666.54 0 0 17,300 19,800 14,800
10/02/2026 17,600 0 (0%) 31,843 550.2 0 0 17,600 20,200 15,000
09/02/2026 17,800 -0.1 (-0.56%) 32,038 564.85 0 0 17,900 20,500 15,300
06/02/2026 18,100 0 (0%) 37,101 662.82 0 0 18,100 20,800 15,400
05/02/2026 18,300 0.1 (0.55%) 29,904 542. 0 0 18,200 20,900 15,500
04/02/2026 18,400 0.3 (1.66%) 20,400 372.23 0 0 18,100 20,800 15,400
03/02/2026 18,500 0.3 (1.65%) 55,700 1,008.31 0 0 18,200 20,900 15,500
02/02/2026 18,700 0.4 (2.19%) 35,700 649.57 0 0 18,300 21,000 15,600
30/01/2026 18,600 0.1 (0.54%) 71,041 1,297.67 0 0 18,500 21,200 15,800
29/01/2026 18,900 0.3 (1.61%) 34,925 647.67 0 0 18,600 21,300 15,900
28/01/2026 18,900 0.7 (3.85%) 30,700 570.31 0 0 18,200 20,900 15,500
27/01/2026 18,800 0.8 (4.44%) 46,324 843.81 0 0 18,000 20,700 15,300
26/01/2026 18,500 -0.2 (-1.07%) 56,049 1,010.25 0 0 18,700 21,500 15,900
23/01/2026 18,900 -0.2 (-1.05%) 58,720 1,095.54 0 0 19,100 21,900 16,300
22/01/2026 19,400 0 (0%) 42,751 816.51 0 0 19,400 22,300 16,500
21/01/2026 19,800 0.5 (2.59%) 65,012 1,262.26 0 0 19,300 22,100 16,500
20/01/2026 19,100 -1.8 (-8.61%) 103,858 2,007.72 0 0 20,900 24,000 17,800
19/01/2026 21,000 -2.2 (-9.48%) 107,618 2,247.03 0 0 23,200 26,600 19,800
16/01/2026 23,300 2 (9.39%) 72,681 1,682.58 0 0 21,300 24,400 18,200
15/01/2026 21,700 2.8 (14.81%) 330,935 7,043.37 0 0 18,900 21,700 16,100
14/01/2026 19,200 0.5 (2.67%) 32,610 616.82 0 0 18,700 21,500 15,900
13/01/2026 19,000 0.3 (1.6%) 54,600 1,023.73 0 0 18,700 21,500 15,900
12/01/2026 18,900 -0.1 (-0.53%) 46,428 869.4 0 0 19,000 21,800 16,200
09/01/2026 19,300 0.1 (0.52%) 36,731 697.86 0 0 19,200 22,000 16,400
08/01/2026 19,500 0.1 (0.52%) 55,700 1,070.16 0 0 19,400 22,300 16,500
07/01/2026 19,700 0.2 (1.03%) 40,000 775.29 0 0 19,500 22,400 16,600
06/01/2026 19,400 0.5 (2.65%) 50,900 990.23 0 0 18,900 21,700 16,100
05/01/2026 19,500 0.5 (2.63%) 37,829 714.78 0 0 19,000 21,800 16,200
31/12/2025 19,300 0.3 (1.58%) 58,627 1,111.1 0 0 19,000 21,800 16,200
30/12/2025 19,000 0.2 (1.06%) 34,101 646.34 0 0 18,800 21,600 16,000
29/12/2025 19,200 0.1 (0.52%) 33,032 620.2 0 0 19,100 21,900 16,300
26/12/2025 19,500 -0.3 (-1.52%) 31,407 601.21 0 0 19,800 22,700 16,900
25/12/2025 20,100 2 (11.05%) 40,410 799.46 0 0 18,100 20,800 15,400
24/12/2025 18,700 1.6 (9.36%) 76,985 1,390.35 0 0 17,100 19,600 14,600
23/12/2025 17,700 0.7 (4.12%) 64,520 1,104.69 0 0 17,000 19,500 14,500
22/12/2025 17,300 -0.2 (-1.14%) 22,098 376.24 0 0 17,500 20,100 14,900
19/12/2025 17,700 0.1 (0.57%) 13,300 232.72 0 0 17,600 20,200 15,000
18/12/2025 17,900 0.2 (1.13%) 7,038 124.07 0 0 17,700 20,300 15,100
17/12/2025 17,600 -0.8 (-4.35%) 14,100 249.95 0 0 18,400 21,100 15,700
16/12/2025 18,700 0.1 (0.54%) 23,544 432.9 0 0 18,600 21,300 15,900
15/12/2025 18,900 -0.2 (-1.05%) 31,706 590.22 0 0 19,100 21,900 16,300
12/12/2025 19,300 0.3 (1.58%) 26,123 499.74 0 0 19,000 21,800 16,200
11/12/2025 19,300 0.2 (1.05%) 16,609 315.07 0 0 19,100 21,900 16,300
10/12/2025 19,400 0.2 (1.04%) 41,702 795.91 0 0 19,200 22,000 16,400
09/12/2025 19,300 0.2 (1.05%) 36,000 691.58 0 0 19,100 21,900 16,300
08/12/2025 19,300 0.1 (0.52%) 36,950 704.22 0 0 19,200 22,000 16,400
05/12/2025 19,400 0 (0%) 35,832 689.33 0 0 19,400 22,300 16,500
04/12/2025 19,500 0.1 (0.52%) 48,109 933.05 0 0 19,400 22,300 16,500
03/12/2025 19,600 0.2 (1.03%) 34,205 663.95 0 0 19,400 22,300 16,500
02/12/2025 19,600 0.3 (1.55%) 55,306 1,072.69 0 0 19,300 22,100 16,500
01/12/2025 19,600 0.2 (1.03%) 39,000 754.61 0 0 19,400 22,300 16,500
28/11/2025 19,800 0.2 (1.02%) 85,224 1,651.18 0 0 19,600 22,500 16,700
27/11/2025 19,900 0.4 (2.05%) 24,200 474.48 0 0 19,500 22,400 16,600
26/11/2025 19,800 0.3 (1.54%) 35,100 685.45 0 0 19,500 22,400 16,600
25/11/2025 19,800 0.2 (1.02%) 56,421 1,098.89 0 0 19,600 22,500 16,700
24/11/2025 19,900 0.5 (2.58%) 47,668 934.37 0 0 19,400 22,300 16,500
21/11/2025 20,000 0.6 (3.09%) 68,323 1,328.2 0 0 19,400 22,300 16,500
20/11/2025 19,300 -0.1 (-0.52%) 22,501 437.12 0 0 19,400 22,300 16,500
19/11/2025 19,800 0.3 (1.54%) 28,900 561.15 0 0 19,500 22,400 16,600
18/11/2025 19,900 0.1 (0.51%) 55,123 1,076.09 0 0 19,800 22,700 16,900
17/11/2025 19,700 0.2 (1.03%) 8,000 158.48 0 0 19,500 22,400 16,600
14/11/2025 20,000 0.3 (1.52%) 81,850 1,598.72 0 0 19,700 22,600 16,800
13/11/2025 19,800 0 (0%) 28,802 568.53 0 0 19,800 22,700 16,900
12/11/2025 19,900 -0.2 (-1.%) 42,607 842.75 0 0 20,100 23,100 17,100
11/11/2025 20,400 0.5 (2.51%) 44,264 888.82 0 0 19,900 22,800 17,000
10/11/2025 20,500 -0.1 (-0.49%) 107,836 2,142.09 0 0 20,600 23,600 17,600
07/11/2025 20,900 0.5 (2.45%) 36,102 743.03 0 0 20,400 23,400 17,400
06/11/2025 20,900 0.4 (1.95%) 55,119 1,126.97 0 0 20,500 23,500 17,500
05/11/2025 21,000 0.6 (2.94%) 80,700 1,657.95 0 0 20,400 23,400 17,400
04/11/2025 20,700 0.4 (1.97%) 65,228 1,328.69 0 0 20,300 23,300 17,300
03/11/2025 21,000 0.5 (2.44%) 73,951 1,497.62 0 0 20,500 23,500 17,500
31/10/2025 21,200 0 (0%) 57,061 1,170.67 0 0 21,200 24,300 18,100
30/10/2025 21,500 0.1 (0.47%) 47,889 1,013.44 0 0 21,400 24,600 18,200
29/10/2025 21,400 0 (0%) 51,659 1,107.45 0 0 21,400 24,600 18,200
28/10/2025 21,500 0 (0%) 57,700 1,232.2 0 0 21,500 24,700 18,300
27/10/2025 21,200 -0.4 (-1.85%) 53,927 1,159.86 0 0 21,600 24,800 18,400
24/10/2025 21,700 -0.1 (-0.46%) 39,232 846.26 0 0 21,800 25,000 18,600
23/10/2025 22,400 0.9 (4.19%) 62,840 1,368.06 0 0 21,500 24,700 18,300
22/10/2025 22,300 0.4 (1.83%) 115,468 2,482.52 0 0 21,900 25,100 18,700
21/10/2025 22,500 -0.1 (-0.44%) 71,774 1,574.37 0 0 22,600 25,900 19,300
20/10/2025 22,700 0.3 (1.34%) 63,631 1,437.56 0 0 22,400 25,700 19,100
17/10/2025 22,500 0.7 (3.21%) 79,413 1,777.19 0 0 21,800 25,000 18,600
16/10/2025 22,800 0.6 (2.7%) 110,710 2,415.81 0 0 22,200 25,500 18,900
15/10/2025 23,200 -0.1 (-0.43%) 168,346 3,729.9 0 0 23,300 26,700 19,900
14/10/2025 23,300 -0.3 (-1.27%) 64,685 1,504.92 0 0 23,600 27,100 20,100
13/10/2025 24,200 0 (0%) 128,204 3,021.93 0 0 24,200 27,800 20,600
10/10/2025 24,800 0.1 (0.4%) 121,870 2,950.14 0 0 24,700 28,400 21,000
09/10/2025 24,800 -0.1 (-0.4%) 51,969 1,281.79 0 0 24,900 28,600 21,200
08/10/2025 24,900 0.2 (0.81%) 73,120 1,824.02 0 0 24,700 28,400 21,000
07/10/2025 24,800 0.4 (1.64%) 101,225 2,502.06 0 0 24,400 28,000 20,800
06/10/2025 24,700 -0.3 (-1.2%) 84,465 2,061.35 0 0 25,000 28,700 21,300
03/10/2025 25,400 -0.2 (-0.78%) 73,601 1,842.15 0 0 25,600 29,400 21,800
02/10/2025 25,800 1.4 (5.74%) 91,365 2,337.45 0 0 24,400 28,000 20,800
01/10/2025 25,600 1.4 (5.79%) 143,093 3,489.57 0 0 24,200 27,800 20,600
30/09/2025 24,900 -1.2 (-4.6%) 149,516 3,613.91 0 0 26,100 30,000 22,200
29/09/2025 25,900 -0.7 (-2.63%) 71,463 1,867.03 0 0 26,600 30,500 22,700
26/09/2025 27,100 -0.5 (-1.81%) 192,528 5,127.13 0 0 27,600 31,700 23,500
25/09/2025 27,200 -0.8 (-2.86%) 79,308 2,185.82 0 0 28,000 32,200 23,800
24/09/2025 28,600 -0.8 (-2.72%) 95,669 2,679.44 0 0 29,400 33,800 25,000
23/09/2025 29,100 -0.7 (-2.35%) 107,917 3,174.9 0 0 29,800 34,200 25,400
22/09/2025 29,600 0.5 (1.72%) 111,074 3,310.02 0 0 29,100 33,400 24,800
19/09/2025 29,500 1.1 (3.87%) 128,708 3,739.04 0 0 28,400 32,600 24,200
18/09/2025 28,900 -1.2 (-3.99%) 186,780 5,297.02 0 0 30,100 34,600 25,600
17/09/2025 29,100 1.3 (4.68%) 313,214 9,443.07 0 0 27,800 31,900 23,700

Dữ liệu lịch sử - BSC

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