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
09/03/2026 19,200 -0.25 (-1.29%) 15,400 279.1 0 0 19,450 20,800 18,100
06/03/2026 19,450 -0.05 (-0.26%) 4,700 90.21 0 0 19,500 20,850 18,150
05/03/2026 19,500 0 (0%) 600 11.7 0 0 19,500 20,850 18,150
04/03/2026 19,500 -0.15 (-0.76%) 9,500 186.26 0 0 19,650 21,000 18,300
03/03/2026 19,650 -0.35 (-1.75%) 5,500 105.81 0 0 20,000 21,400 18,600
02/03/2026 20,000 0 (0%) 8,600 170.68 0 0 20,000 21,400 18,600
27/02/2026 20,000 0 (0%) 7,200 143.51 0 0 20,000 21,400 18,600
26/02/2026 20,000 0.1 (0.5%) 25,300 505.28 0 0 19,900 21,250 18,550
25/02/2026 19,900 0.2 (1.02%) 5,500 108.36 0 0 19,700 21,050 18,350
24/02/2026 19,700 -0.1 (-0.51%) 12,000 228.35 0 0 19,800 21,150 18,450
23/02/2026 19,800 -0.1 (-0.5%) 1,700 32.43 0 0 19,900 21,250 18,550
16/02/2026 19,900 0 (0%) 0 0 0 0 19,900 0 0
13/02/2026 19,900 0.05 (0.25%) 2,300 46.24 0 0 19,850 21,200 18,500
12/02/2026 19,850 1.05 (5.59%) 1,900 37.2 0 0 18,800 20,100 17,500
11/02/2026 18,800 0 (0%) 2,400 44.88 0 0 18,800 20,100 17,500
10/02/2026 18,800 0.35 (1.9%) 1,900 35.59 0 0 18,450 19,700 17,200
09/02/2026 18,450 0.05 (0.27%) 900 16.61 0 0 18,400 19,650 17,150
06/02/2026 18,400 -0.45 (-2.39%) 4,300 79.3 0 0 18,850 20,150 17,550
05/02/2026 18,850 0.55 (3.01%) 2,700 49.57 0 0 18,300 19,550 17,050
04/02/2026 18,300 -0.45 (-2.4%) 7,700 143.42 0 0 18,750 20,050 17,450
03/02/2026 18,750 0.3 (1.63%) 3,300 61.16 0 0 18,450 19,700 17,200
02/02/2026 18,450 0.1 (0.54%) 2,100 38.25 0 0 18,350 19,600 17,100
30/01/2026 18,350 0.15 (0.82%) 4,800 87.55 0 0 18,200 19,450 16,950
29/01/2026 18,200 -0.05 (-0.27%) 4,500 82.08 0 0 18,250 19,500 17,000
28/01/2026 18,250 0.05 (0.27%) 7,700 137.94 0 0 18,200 19,450 16,950
27/01/2026 18,200 -0.25 (-1.36%) 2,000 36.65 0 0 18,450 19,700 17,200
26/01/2026 18,450 -0.05 (-0.27%) 9,400 169.97 0 0 18,500 19,750 17,250
23/01/2026 18,500 -0.05 (-0.27%) 6,100 112.12 0 0 18,550 19,800 17,300
22/01/2026 18,550 0.3 (1.64%) 9,800 178.08 0 0 18,250 19,500 17,000
21/01/2026 18,250 0.1 (0.55%) 4,000 72.82 0 0 18,150 19,400 16,900
20/01/2026 18,150 -0.4 (-2.16%) 4,400 80.53 0 0 18,550 19,800 17,300
19/01/2026 18,550 -0.15 (-0.8%) 1,000 18.69 0 0 18,700 20,000 17,400
16/01/2026 18,700 0 (0%) 4,000 74.79 0 0 18,700 20,000 17,400
15/01/2026 18,700 0.2 (1.08%) 7,000 130.12 0 0 18,500 19,750 17,250
14/01/2026 18,500 0 (0%) 700 12.97 0 0 18,500 19,750 17,250
13/01/2026 18,500 0.25 (1.37%) 1,500 27.56 0 0 18,250 19,500 17,000
12/01/2026 18,250 0.05 (0.27%) 3,700 67.56 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.1 (0.55%) 1,500 27.14 0 0 18,100 19,350 16,850
08/01/2026 18,100 -0.6 (-3.21%) 12,200 221.06 0 0 18,700 20,000 17,400
07/01/2026 18,700 -0.15 (-0.8%) 600 11.12 0 0 18,850 20,150 17,550
06/01/2026 18,850 0.75 (4.14%) 100 1.89 0 0 18,100 19,350 16,850
05/01/2026 18,100 -0.9 (-4.74%) 12,100 220.09 0 0 19,000 20,300 17,700
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
30/12/2025 19,000 0 (0%) 2,500 46.13 0 0 19,000 20,300 17,700
29/12/2025 19,000 -0.3 (-1.55%) 700 13.2 0 0 19,300 20,650 17,950
26/12/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
25/12/2025 19,300 0.05 (0.26%) 100 1.93 0 0 19,250 20,550 17,950
24/12/2025 19,250 0.1 (0.52%) 600 11.43 0 0 19,150 20,450 17,850
23/12/2025 19,150 0.15 (0.79%) 300 5.71 0 0 19,000 20,300 17,700
22/12/2025 19,000 0 (0%) 1,300 24.66 0 0 19,000 20,300 17,700
19/12/2025 19,000 0 (0%) 1,900 35.95 0 0 19,000 20,300 17,700
18/12/2025 19,000 -0.3 (-1.55%) 3,000 55.3 0 0 19,300 20,650 17,950
17/12/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
16/12/2025 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,300 17,700
15/12/2025 19,000 0 (0%) 700 13.05 0 0 19,000 20,300 17,700
12/12/2025 19,000 0 (0%) 2,900 54.53 0 0 19,000 20,300 17,700
11/12/2025 19,000 0 (0%) 400 7.58 0 0 19,000 20,300 17,700
10/12/2025 19,000 0 (0%) 200 3.8 0 0 19,000 20,300 17,700
09/12/2025 19,000 0 (0%) 1,400 26.21 0 0 19,000 20,300 17,700
08/12/2025 19,000 0 (0%) 3,100 58.9 0 0 19,000 20,300 17,700
05/12/2025 19,000 -0.1 (-0.52%) 2,100 40.1 0 0 19,100 20,400 17,800
04/12/2025 19,100 0 (0%) 5,400 103.15 0 0 19,100 20,400 17,800
03/12/2025 19,100 0.05 (0.26%) 2,000 38.07 0 0 19,050 20,350 17,750
02/12/2025 19,050 0.05 (0.26%) 100 1.91 0 0 19,000 20,300 17,700
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/11/2025 19,000 0.1 (0.53%) 100 1.9 0 0 18,900 20,200 17,600
27/11/2025 18,900 -0.1 (-0.53%) 1,000 18.9 0 0 19,000 20,300 17,700
26/11/2025 19,000 0 (0%) 1,100 20.89 0 0 19,000 20,300 17,700
25/11/2025 19,000 -0.1 (-0.52%) 1,200 22.92 0 0 19,100 20,400 17,800
24/11/2025 19,100 -0.15 (-0.78%) 300 5.69 0 0 19,250 20,550 17,950
21/11/2025 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
20/11/2025 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
19/11/2025 19,250 0.25 (1.32%) 800 14.94 0 0 19,000 20,300 17,700
18/11/2025 19,000 -0.4 (-2.06%) 2,000 38 0 0 19,400 20,750 18,050
17/11/2025 19,400 0 (0%) 1,600 31.04 0 0 19,400 20,750 18,050
14/11/2025 19,400 -0.2 (-1.02%) 11,200 212.06 0 0 19,600 20,950 18,250
13/11/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
12/11/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
11/11/2025 19,600 0.1 (0.51%) 100 1.96 0 0 19,500 20,850 18,150
10/11/2025 19,500 0.1 (0.52%) 2,300 44.77 0 0 19,400 20,750 18,050
07/11/2025 19,400 0.1 (0.52%) 1,000 19.32 0 0 19,300 20,650 17,950
06/11/2025 19,300 0.1 (0.52%) 800 14.97 0 0 19,200 20,500 17,900
05/11/2025 19,200 0.4 (2.13%) 1,200 22.82 0 0 18,800 20,100 17,500
04/11/2025 18,800 -0.1 (-0.53%) 5,400 101.51 0 0 18,900 20,200 17,600
03/11/2025 18,900 -0.1 (-0.53%) 4,800 90.62 0 0 19,000 20,300 17,700
31/10/2025 19,000 -0.3 (-1.55%) 2,800 52.96 0 0 19,300 20,650 17,950
30/10/2025 19,300 -0.1 (-0.52%) 2,400 45.65 0 0 19,400 20,750 18,050
29/10/2025 19,400 -0.2 (-1.02%) 800 15.62 0 0 19,600 20,950 18,250
28/10/2025 19,600 0 (0%) 5,200 101.41 0 0 19,600 20,950 18,250
27/10/2025 19,600 0.7 (3.7%) 8,500 165.56 0 0 18,900 20,200 17,600
24/10/2025 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
23/10/2025 18,900 0 (0%) 900 17.02 0 0 18,900 20,200 17,600
22/10/2025 18,900 0 (0%) 1,700 32.23 0 0 18,900 20,200 17,600
21/10/2025 18,900 0 (0%) 5,800 109.36 0 0 18,900 20,200 17,600
20/10/2025 18,900 -1.4 (-6.9%) 21,300 404.23 0 0 20,300 21,700 18,900
17/10/2025 20,300 0.05 (0.25%) 21,600 437.97 0 0 20,250 21,650 18,850
16/10/2025 20,250 -0.05 (-0.25%) 7,400 148.76 0 0 20,300 21,700 18,900
15/10/2025 20,300 -0.05 (-0.25%) 400 8.12 0 0 20,350 21,750 18,950
14/10/2025 20,350 -0.05 (-0.25%) 4,400 89.11 0 0 20,400 21,800 19,000
13/10/2025 20,400 0.05 (0.25%) 1,500 30.23 0 0 20,350 21,750 18,950
10/10/2025 20,350 0.3 (1.5%) 3,100 62.54 0 0 20,050 21,450 18,650
09/10/2025 20,050 -0.25 (-1.23%) 9,000 182.13 0 0 20,300 21,700 18,900
08/10/2025 20,300 0.3 (1.5%) 100 2.03 0 0 20,000 21,400 18,600
07/10/2025 20,000 0.05 (0.25%) 4,000 79.59 0 0 19,950 21,300 18,600
06/10/2025 19,950 0.1 (0.5%) 2,700 53.11 0 0 19,850 21,200 18,500
03/10/2025 19,850 -0.05 (-0.25%) 6,400 125.67 0 0 19,900 21,250 18,550
02/10/2025 19,900 0.05 (0.25%) 6,800 135.13 0 0 19,850 21,200 18,500
01/10/2025 19,850 0 (0%) 5,900 115.73 0 0 19,850 21,200 18,500
30/09/2025 19,850 -0.05 (-0.25%) 2,500 48.93 0 0 19,900 21,250 18,550
29/09/2025 19,900 0.1 (0.51%) 3,500 68.23 0 0 19,800 21,150 18,450
26/09/2025 19,800 -0.05 (-0.25%) 300 5.87 0 0 19,850 21,200 18,500
25/09/2025 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
24/09/2025 19,850 0.1 (0.51%) 200 3.96 0 0 19,750 21,100 18,400
23/09/2025 19,750 0.1 (0.51%) 400 7.68 0 0 19,650 21,000 18,300
22/09/2025 19,650 0.35 (1.81%) 2,400 46.44 0 0 19,300 20,650 17,950
19/09/2025 19,300 0 (0%) 1,700 32.81 0 0 19,300 20,650 17,950
18/09/2025 19,300 -0.05 (-0.26%) 2,700 52.14 0 0 19,350 20,700 18,000
17/09/2025 19,350 0.05 (0.26%) 1,300 25.15 0 0 19,300 20,650 17,950
16/09/2025 19,300 0 (0%) 7,300 140.17 0 0 19,300 20,650 17,950
15/09/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
12/09/2025 19,300 0.3 (1.58%) 2,200 42.24 0 0 19,000 20,300 17,700
11/09/2025 19,000 -0.35 (-1.81%) 5,300 100.81 0 0 19,350 20,700 18,000
10/09/2025 19,350 -0.45 (-2.27%) 1,100 21.34 0 0 19,800 21,150 18,450
09/09/2025 19,800 -0.1 (-0.5%) 500 9.86 0 0 19,900 21,250 18,550

Dữ liệu lịch sử - BSC

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