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 11,600 0 (0%) 14,356 164.53 0 0 11,600 13,300 9,900
23/03/2026 11,500 -0.4 (-3.36%) 15,706 182.24 0 0 11,900 13,600 10,200
20/03/2026 12,000 0.1 (0.84%) 412 4.92 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.1 (-0.83%) 5,716 68.2 0 0 12,000 13,800 10,200
18/03/2026 11,800 -0.1 (-0.84%) 3,300 39.7 0 0 11,900 13,600 10,200
17/03/2026 11,800 0 (0%) 12,210 144.76 0 0 11,800 13,500 10,100
16/03/2026 12,000 -0.2 (-1.64%) 45,150 530.87 0 0 12,200 14,000 10,400
13/03/2026 12,300 0.3 (2.5%) 4,177 50.81 0 0 12,000 13,800 10,200
12/03/2026 11,800 -0.2 (-1.67%) 14,131 169.31 0 0 12,000 13,800 10,200
11/03/2026 12,200 0.3 (2.52%) 21,453 258.12 0 0 11,900 13,600 10,200
10/03/2026 11,900 0.4 (3.48%) 44,708 530.45 0 0 11,500 13,200 9,800
09/03/2026 11,600 -1.4 (-10.77%) 110,060 1,268.7 0 0 13,000 14,900 11,100
06/03/2026 12,900 -0.2 (-1.53%) 22,600 293.78 0 0 13,100 15,000 11,200
05/03/2026 13,000 0 (0%) 2,401 31.55 0 0 13,000 14,900 11,100
04/03/2026 12,900 -0.1 (-0.77%) 36,198 468.95 0 0 13,000 14,900 11,100
03/03/2026 13,000 -0.2 (-1.52%) 38,163 496.76 0 0 13,200 15,100 11,300
02/03/2026 13,200 0 (0%) 21,701 286.39 0 0 13,200 15,100 11,300
27/02/2026 13,300 0 (0%) 28,292 373.99 0 0 13,300 15,200 11,400
26/02/2026 13,200 -0.1 (-0.75%) 14,402 191.45 0 0 13,300 15,200 11,400
25/02/2026 13,300 0.2 (1.53%) 9,503 126.09 0 0 13,100 15,000 11,200
24/02/2026 13,200 -0.1 (-0.75%) 28,760 375.91 0 0 13,300 15,200 11,400
23/02/2026 13,300 0 (0%) 3,684 49.16 0 0 13,300 15,200 11,400
13/02/2026 13,400 0 (0%) 10,600 140.68 0 0 13,400 15,400 11,400
12/02/2026 13,500 0.5 (3.85%) 33,350 445.51 0 0 13,000 14,900 11,100
11/02/2026 13,100 0 (0%) 15,801 206.12 0 0 13,100 15,000 11,200
10/02/2026 13,200 0 (0%) 13,101 172.23 0 0 13,200 15,100 11,300
09/02/2026 13,000 -0.2 (-1.52%) 3,700 48.98 0 0 13,200 15,100 11,300
06/02/2026 13,100 -0.1 (-0.76%) 20,620 271.19 0 0 13,200 15,100 11,300
05/02/2026 13,200 -0.3 (-2.22%) 21,900 289.81 0 0 13,500 15,500 11,500
04/02/2026 13,300 0 (0%) 54,800 738.15 0 0 13,300 15,200 11,400
03/02/2026 13,400 -0.1 (-0.74%) 40,100 535.26 0 0 13,500 15,500 11,500
02/02/2026 13,600 0 (0%) 15,549 210.68 0 0 13,600 15,600 11,600
30/01/2026 13,700 0.1 (0.74%) 13,560 184.82 0 0 13,600 15,600 11,600
29/01/2026 13,600 0.1 (0.74%) 41,740 568.8 0 0 13,500 15,500 11,500
28/01/2026 13,200 -0.4 (-2.94%) 4,500 60.62 0 0 13,600 15,600 11,600
27/01/2026 13,700 0.1 (0.74%) 13,819 187.28 0 0 13,600 15,600 11,600
26/01/2026 13,300 -0.5 (-3.62%) 38,400 521.37 0 0 13,800 15,800 11,800
23/01/2026 13,600 -0.4 (-2.86%) 20,007 275.73 0 0 14,000 16,100 11,900
22/01/2026 14,000 0.3 (2.19%) 42,337 590.72 0 0 13,700 15,700 11,700
21/01/2026 13,600 -0.5 (-3.55%) 91,140 1,250.29 0 0 14,100 16,200 12,000
20/01/2026 14,000 -0.6 (-4.11%) 290,352 4,099.92 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.2 (-1.36%) 49,841 729.51 0 0 14,700 16,900 12,500
16/01/2026 14,500 0 (0%) 42,194 619.33 0 0 14,500 16,600 12,400
15/01/2026 14,800 0 (0%) 95,300 1,382.74 0 0 14,800 17,000 12,600
14/01/2026 14,700 -0.1 (-0.68%) 36,100 533.91 0 0 14,800 17,000 12,600
13/01/2026 14,700 0.2 (1.38%) 35,480 524.56 0 0 14,500 16,600 12,400
12/01/2026 14,500 -0.5 (-3.33%) 187,757 2,729.66 0 0 15,000 17,200 12,800
09/01/2026 14,900 -0.1 (-0.67%) 5,521 82.72 0 0 15,000 17,200 12,800
08/01/2026 14,800 -0.1 (-0.67%) 13,116 196.56 0 0 14,900 17,100 12,700
07/01/2026 15,000 0 (0%) 28,360 422.54 0 0 15,000 17,200 12,800
06/01/2026 15,000 0 (0%) 35,000 525.44 0 0 15,000 17,200 12,800
05/01/2026 15,000 -0.1 (-0.66%) 22,803 342.06 0 0 15,100 17,300 12,900
31/12/2025 15,000 -0.1 (-0.66%) 8,603 129.72 0 0 15,100 17,300 12,900
30/12/2025 15,200 0.4 (2.7%) 36,526 549.83 0 0 14,800 17,000 12,600
29/12/2025 14,900 0.5 (3.47%) 92,300 1,368.58 0 0 14,400 16,500 12,300
26/12/2025 14,400 0 (0%) 12,903 185.67 0 0 14,400 16,500 12,300
25/12/2025 14,600 0 (0%) 37,500 540.8 0 0 14,600 16,700 12,500
24/12/2025 14,600 -0.3 (-2.01%) 17,728 259.32 0 0 14,900 17,100 12,700
23/12/2025 14,800 0.1 (0.68%) 46,408 690.01 0 0 14,700 16,900 12,500
22/12/2025 14,600 -0.1 (-0.68%) 11,700 171.73 0 0 14,700 16,900 12,500
19/12/2025 14,700 0.2 (1.38%) 5,500 81.02 0 0 14,500 16,600 12,400
18/12/2025 14,600 0 (0%) 18,300 266.08 0 0 14,600 16,700 12,500
17/12/2025 14,500 -0.2 (-1.36%) 27,500 402.2 0 0 14,700 16,900 12,500
16/12/2025 14,900 0.1 (0.68%) 64,600 950.28 0 0 14,800 17,000 12,600
15/12/2025 14,700 -0.2 (-1.34%) 15,740 233.18 0 0 14,900 17,100 12,700
12/12/2025 14,900 -0.1 (-0.67%) 35,032 521.34 0 0 15,000 17,200 12,800
11/12/2025 15,000 0 (0%) 19,661 295.08 0 0 15,000 17,200 12,800
10/12/2025 15,200 0.1 (0.66%) 17,320 259.34 0 0 15,100 17,300 12,900
09/12/2025 15,300 0 (0%) 44,700 673.94 0 0 15,300 17,500 13,100
08/12/2025 15,300 0 (0%) 21,410 327.52 0 0 15,300 17,500 13,100
05/12/2025 15,400 0 (0%) 37,240 570.64 0 0 15,400 17,700 13,100
04/12/2025 15,400 0 (0%) 26,457 406.35 0 0 15,400 17,700 13,100
03/12/2025 15,300 -0.1 (-0.65%) 12,000 185.09 0 0 15,400 17,700 13,100
02/12/2025 15,500 0 (0%) 15,980 245.74 0 0 15,500 17,800 13,200
01/12/2025 15,500 -0.2 (-1.27%) 12,100 188.07 0 0 15,700 18,000 13,400
28/11/2025 15,500 -0.1 (-0.64%) 26,532 416.01 0 0 15,600 17,900 13,300
27/11/2025 15,600 -0.3 (-1.89%) 22,400 349.53 0 0 15,900 18,200 13,600
26/11/2025 15,800 0.1 (0.64%) 41,980 667.53 0 0 15,700 18,000 13,400
25/11/2025 15,700 0.6 (3.97%) 105,449 1,654.66 0 0 15,100 17,300 12,900
24/11/2025 15,100 0.1 (0.67%) 8,800 132.73 0 0 15,000 17,200 12,800
21/11/2025 15,100 0 (0%) 25,700 385.91 0 0 15,100 17,300 12,900
20/11/2025 15,000 -0.1 (-0.66%) 32,800 495.06 0 0 15,100 17,300 12,900
19/11/2025 15,200 0 (0%) 15,508 234.06 0 0 15,200 17,400 13,000
18/11/2025 15,200 -0.2 (-1.3%) 43,164 658.29 0 0 15,400 17,700 13,100
17/11/2025 15,400 0 (0%) 4,879 75.22 0 0 15,400 17,700 13,100
14/11/2025 15,300 -0.1 (-0.65%) 35,900 552.53 0 0 15,400 17,700 13,100
13/11/2025 15,300 -0.1 (-0.65%) 19,410 297.97 0 0 15,400 17,700 13,100
12/11/2025 15,400 -0.1 (-0.65%) 22,901 352.52 0 0 15,500 17,800 13,200
11/11/2025 15,500 0 (0%) 13,200 204.24 0 0 15,500 17,800 13,200
10/11/2025 15,500 0.2 (1.31%) 4,701 72.76 0 0 15,300 17,500 13,100
07/11/2025 15,300 -0.3 (-1.92%) 17,001 260.57 0 0 15,600 17,900 13,300
06/11/2025 15,600 -0.2 (-1.27%) 10,600 165.2 0 0 15,800 18,100 13,500
05/11/2025 15,800 0.1 (0.64%) 10,231 161.68 0 0 15,700 18,000 13,400
04/11/2025 15,800 -0.2 (-1.25%) 30,801 484.75 0 0 16,000 18,400 13,600
03/11/2025 16,100 0.3 (1.9%) 16,650 266.53 0 0 15,800 18,100 13,500
31/10/2025 15,700 -0.2 (-1.26%) 16,000 252.55 0 0 15,900 18,200 13,600
30/10/2025 16,000 0 (0%) 52,460 834.26 0 0 16,000 18,400 13,600
29/10/2025 16,000 0.1 (0.63%) 13,914 222.27 0 0 15,900 18,200 13,600
28/10/2025 15,800 0 (0%) 30,800 489.14 0 0 15,800 18,100 13,500
27/10/2025 16,000 0.4 (2.56%) 27,948 441.85 0 0 15,600 17,900 13,300
24/10/2025 15,700 0.1 (0.64%) 6,600 102.74 0 0 15,600 17,900 13,300
23/10/2025 15,500 0.3 (1.97%) 5,290 82.39 0 0 15,200 17,400 13,000
22/10/2025 15,300 0.2 (1.32%) 18,505 281.67 0 0 15,100 17,300 12,900
21/10/2025 15,100 -0.3 (-1.95%) 68,785 1,041.27 0 0 15,400 17,700 13,100
20/10/2025 15,500 -0.3 (-1.9%) 68,925 1,061.17 0 0 15,800 18,100 13,500
17/10/2025 15,800 -0.1 (-0.63%) 21,723 344.22 0 0 15,900 18,200 13,600
16/10/2025 16,000 0 (0%) 15,623 248.63 0 0 16,000 18,400 13,600
15/10/2025 16,000 -0.2 (-1.23%) 46,802 747.85 0 0 16,200 18,600 13,800
14/10/2025 16,100 -0.3 (-1.83%) 14,260 231.65 0 0 16,400 18,800 14,000
13/10/2025 16,400 1 (6.49%) 133,340 2,190.91 0 0 15,400 17,700 13,100
10/10/2025 15,500 0 (0%) 21,965 338.23 0 0 15,500 17,800 13,200
09/10/2025 15,500 0 (0%) 17,910 276.97 0 0 15,500 17,800 13,200
08/10/2025 15,400 -0.2 (-1.28%) 9,370 145.25 0 0 15,600 17,900 13,300
07/10/2025 15,600 0 (0%) 21,346 332.54 0 0 15,600 17,900 13,300
06/10/2025 15,600 0 (0%) 53,340 830.09 0 0 15,600 17,900 13,300
03/10/2025 15,600 -0.2 (-1.27%) 34,565 537.67 0 0 15,800 18,100 13,500
02/10/2025 15,700 -0.1 (-0.63%) 10,427 164.36 0 0 15,800 18,100 13,500
01/10/2025 15,800 -0.1 (-0.63%) 19,455 307.49 0 0 15,900 18,200 13,600
30/09/2025 16,000 0 (0%) 49,645 791.81 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 40,304 646.14 0 0 16,000 18,400 13,600
26/09/2025 16,000 0 (0%) 17,663 282.96 0 0 16,000 18,400 13,600
25/09/2025 16,200 0.3 (1.89%) 83,192 1,330.46 0 0 15,900 18,200 13,600

Dữ liệu lịch sử - BSC

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