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
16/03/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
13/03/2026 22,400 0 (0%) 3,220 72.53 0 0 22,400 25,700 19,100
12/03/2026 22,500 0 (0%) 3,515 78.79 0 0 22,500 25,800 19,200
11/03/2026 22,600 0.7 (3.2%) 2,800 62.95 0 0 21,900 25,100 18,700
10/03/2026 22,000 0.4 (1.85%) 5,007 109.59 0 0 21,600 24,800 18,400
09/03/2026 22,000 -0.6 (-2.65%) 33,702 729.55 0 0 22,600 25,900 19,300
06/03/2026 22,700 0 (0%) 5,900 133.39 0 0 22,700 26,100 19,300
05/03/2026 22,600 0 (0%) 2,400 54.4 0 0 22,600 25,900 19,300
04/03/2026 22,900 -0.3 (-1.29%) 6,600 149.4 0 0 23,200 26,600 19,800
03/03/2026 23,000 0 (0%) 6,901 159.92 0 0 23,000 26,400 19,600
02/03/2026 23,000 -0.4 (-1.71%) 16,302 375.27 0 0 23,400 26,900 19,900
27/02/2026 23,400 0 (0%) 3,410 79.88 0 0 23,400 26,900 19,900
26/02/2026 23,400 0 (0%) 1,214 28.43 0 0 23,400 26,900 19,900
25/02/2026 23,500 0.2 (0.86%) 1,842 43.13 0 0 23,300 26,700 19,900
24/02/2026 23,400 0.4 (1.74%) 13,034 304.3 0 0 23,000 26,400 19,600
23/02/2026 23,100 0 (0%) 8,300 191.11 0 0 23,100 26,500 19,700
13/02/2026 23,000 0 (0%) 3,851 88.67 0 0 23,000 26,400 19,600
12/02/2026 23,000 0.2 (0.88%) 2,700 62 0 0 22,800 26,200 19,400
11/02/2026 22,800 0 (0%) 4,401 100.43 0 0 22,800 26,200 19,400
10/02/2026 22,800 0 (0%) 5,338 121.48 0 0 22,800 26,200 19,400
09/02/2026 22,800 -0.3 (-1.3%) 4,204 95.77 0 0 23,100 26,500 19,700
06/02/2026 22,500 -1 (-4.26%) 13,851 320.19 0 0 23,500 27,000 20,000
05/02/2026 23,500 0.1 (0.43%) 4,722 110.9 0 0 23,400 26,900 19,900
04/02/2026 23,300 -0.6 (-2.51%) 13,018 304.68 0 0 23,900 27,400 20,400
03/02/2026 23,800 -0.1 (-0.42%) 18,900 451.93 0 0 23,900 27,400 20,400
02/02/2026 23,900 0.8 (3.46%) 50,156 1,199.18 0 0 23,100 26,500 19,700
30/01/2026 23,100 0.5 (2.21%) 14,653 338.46 0 0 22,600 25,900 19,300
29/01/2026 22,700 0.1 (0.44%) 2,745 62.07 0 0 22,600 25,900 19,300
28/01/2026 22,500 0 (0%) 1,763 39.76 0 0 22,500 25,800 19,200
27/01/2026 22,500 -0.1 (-0.44%) 1,000 22.47 0 0 22,600 25,900 19,300
26/01/2026 22,500 0.1 (0.45%) 12,137 274.63 0 0 22,400 25,700 19,100
23/01/2026 22,600 0 (0%) 6,701 150.4 0 0 22,600 25,900 19,300
22/01/2026 22,500 -0.2 (-0.88%) 8,507 192.42 0 0 22,700 26,100 19,300
21/01/2026 22,700 0 (0%) 700 15.89 0 0 22,700 26,100 19,300
20/01/2026 22,400 -0.3 (-1.32%) 3,756 85.1 0 0 22,700 26,100 19,300
19/01/2026 22,700 -0.1 (-0.44%) 902 20.5 0 0 22,800 26,200 19,400
16/01/2026 22,700 0.1 (0.44%) 5,353 121.94 0 0 22,600 25,900 19,300
15/01/2026 22,600 0.2 (0.89%) 4,810 108.92 0 0 22,400 25,700 19,100
14/01/2026 22,400 0.1 (0.45%) 4,258 95.5 0 0 22,300 25,600 19,000
13/01/2026 22,500 -0.8 (-3.43%) 16,554 369.47 0 0 23,300 26,700 19,900
12/01/2026 23,100 0.2 (0.87%) 14,181 330.41 0 0 22,900 26,300 19,500
09/01/2026 23,200 1.1 (4.98%) 44,605 1,022.46 0 0 22,100 25,400 18,800
08/01/2026 22,200 0.2 (0.91%) 3,310 73.07 0 0 22,000 25,300 18,700
07/01/2026 22,000 0.1 (0.46%) 5,700 125.28 0 0 21,900 25,100 18,700
06/01/2026 21,800 -0.2 (-0.91%) 6,901 151. 0 0 22,000 25,300 18,700
05/01/2026 22,200 0.1 (0.45%) 3,725 82.09 0 0 22,100 25,400 18,800
31/12/2025 22,200 0.1 (0.45%) 1,601 35.35 0 0 22,100 25,400 18,800
30/12/2025 22,000 0 (0%) 10,300 227.74 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 11,309 248.92 0 0 22,000 25,300 18,700
26/12/2025 22,100 0.1 (0.45%) 9,202 202.47 0 0 22,000 25,300 18,700
25/12/2025 22,000 0 (0%) 4,701 103.43 0 0 22,000 25,300 18,700
24/12/2025 22,000 0 (0%) 12,505 275.21 0 0 22,000 25,300 18,700
23/12/2025 22,000 0 (0%) 5,600 123.2 0 0 22,000 25,300 18,700
22/12/2025 21,800 0.1 (0.46%) 5,300 116.38 0 0 21,700 24,900 18,500
19/12/2025 21,700 -0.1 (-0.46%) 2,200 47.84 13,900 258.54 21,800 25,000 18,600
18/12/2025 21,800 0 (0%) 2,100 45.78 0 0 21,800 25,000 18,600
17/12/2025 21,800 0.1 (0.46%) 2,200 47.95 0 0 21,700 24,900 18,500
16/12/2025 21,700 0 (0%) 438 9.51 0 0 21,700 24,900 18,500
15/12/2025 21,500 -0.4 (-1.83%) 15,500 335.99 0 0 21,900 25,100 18,700
12/12/2025 21,800 -0.1 (-0.46%) 13,200 289.19 0 0 21,900 25,100 18,700
11/12/2025 22,000 0.1 (0.46%) 3,100 67.9 0 0 21,900 25,100 18,700
10/12/2025 21,600 0.1 (0.47%) 3,400 74.61 0 0 21,500 24,700 18,300
09/12/2025 21,600 -0.4 (-1.82%) 900 19.31 0 0 22,000 25,300 18,700
08/12/2025 22,000 0.3 (1.38%) 14,200 311.75 0 0 21,700 24,900 18,500
05/12/2025 21,900 0 (0%) 600 13.03 0 0 21,900 25,100 18,700
04/12/2025 21,800 0.1 (0.46%) 19,724 431.79 0 0 21,700 24,900 18,500
03/12/2025 21,900 0.3 (1.39%) 8,511 185.11 0 0 21,600 24,800 18,400
02/12/2025 21,600 0.2 (0.93%) 100 2.16 0 0 21,400 24,600 18,200
01/12/2025 21,400 0 (0%) 6,105 130.95 0 0 21,400 24,600 18,200
28/11/2025 21,400 -0.2 (-0.93%) 1,000 21.35 0 0 21,600 24,800 18,400
27/11/2025 21,600 -0.5 (-2.26%) 500 10.8 0 0 22,100 25,400 18,800
26/11/2025 22,700 1.4 (6.57%) 7,410 164.06 0 0 21,300 24,400 18,200
25/11/2025 21,300 -0.2 (-0.93%) 1,832 39.15 0 0 21,500 24,700 18,300
24/11/2025 21,600 0.4 (1.89%) 20,775 446.33 0 0 21,200 24,300 18,100
21/11/2025 21,200 0 (0%) 1,400 29.68 0 0 21,200 24,300 18,100
20/11/2025 21,300 0 (0%) 3,600 76.47 0 0 21,300 24,400 18,200
19/11/2025 21,300 0.1 (0.47%) 15,301 325.91 0 0 21,200 24,300 18,100
18/11/2025 21,400 0.1 (0.47%) 18,000 382.39 0 0 21,300 24,400 18,200
17/11/2025 21,200 -0.2 (-0.93%) 12,100 257.18 0 0 21,400 24,600 18,200
14/11/2025 21,400 0 (0%) 5,400 115.57 0 0 21,400 24,600 18,200
13/11/2025 21,300 0.4 (1.91%) 19,929 425.67 0 0 20,900 24,000 17,800
12/11/2025 21,200 0.4 (1.92%) 606 12.64 0 0 20,800 23,900 17,700
11/11/2025 20,900 0.2 (0.97%) 13,300 276.64 0 0 20,700 23,800 17,600
10/11/2025 20,600 -0.3 (-1.44%) 1,800 37.29 0 0 20,900 24,000 17,800
07/11/2025 21,000 0 (0%) 700 14.65 0 0 21,000 24,100 17,900
06/11/2025 20,900 -0.1 (-0.48%) 4,720 99.08 0 0 21,000 24,100 17,900
05/11/2025 21,000 0 (0%) 10,802 226.72 0 0 21,000 24,100 17,900
04/11/2025 21,000 -0.1 (-0.47%) 5,401 113.53 0 0 21,100 24,200 18,000
03/11/2025 21,000 -0.3 (-1.41%) 6,803 143.42 0 0 21,300 24,400 18,200
31/10/2025 21,300 0.2 (0.95%) 9,436 201.44 0 0 21,100 24,200 18,000
30/10/2025 21,100 -0.1 (-0.47%) 5,700 120.51 0 0 21,200 24,300 18,100
29/10/2025 21,300 0.7 (3.4%) 16,600 351.8 0 0 20,600 23,600 17,600
28/10/2025 20,800 0.1 (0.48%) 700 14.41 0 0 20,700 23,800 17,600
27/10/2025 20,500 -0.4 (-1.91%) 1,300 26.86 0 0 20,900 24,000 17,800
24/10/2025 20,400 -0.3 (-1.45%) 409 8.55 0 0 20,700 23,800 17,600
23/10/2025 21,000 0.2 (0.96%) 3,900 80.83 0 0 20,800 23,900 17,700
22/10/2025 20,800 0.5 (2.46%) 205 4.26 0 0 20,300 23,300 17,300
21/10/2025 20,100 -0.1 (-0.5%) 6,300 127.68 0 0 20,200 23,200 17,200
20/10/2025 20,100 -0.5 (-2.43%) 6,500 131.21 0 0 20,600 23,600 17,600
17/10/2025 20,500 -0.3 (-1.44%) 8,200 168.73 0 0 20,800 23,900 17,700
16/10/2025 20,800 -0.4 (-1.89%) 600 12.49 0 0 21,200 24,300 18,100
15/10/2025 21,200 0.6 (2.91%) 209 4.43 0 0 20,600 23,600 17,600
14/10/2025 20,900 0.2 (0.97%) 4,203 86.4 0 0 20,700 23,800 17,600
13/10/2025 20,800 0.1 (0.48%) 2,900 60 0 0 20,700 23,800 17,600
10/10/2025 20,700 0 (0%) 1,303 27.02 0 0 20,700 23,800 17,600
09/10/2025 20,900 -0.2 (-0.95%) 1,100 22.79 0 0 21,100 24,200 18,000
08/10/2025 21,100 0.2 (0.96%) 500 10.57 0 0 20,900 24,000 17,800
07/10/2025 21,000 0 (0%) 501 10.48 0 0 21,000 24,100 17,900
06/10/2025 21,200 0.5 (2.42%) 901 18.91 0 0 20,700 23,800 17,600
03/10/2025 20,800 0 (0%) 3,600 74.61 0 0 20,800 23,900 17,700
02/10/2025 21,000 -0.1 (-0.47%) 500 10.42 0 0 21,100 24,200 18,000
01/10/2025 21,400 0.6 (2.88%) 901 18.99 0 0 20,800 23,900 17,700
30/09/2025 20,900 0 (0%) 11,600 240.76 0 0 20,900 24,000 17,800
29/09/2025 21,000 0 (0%) 12,716 265.27 0 0 21,000 24,100 17,900
26/09/2025 21,100 0.1 (0.48%) 3,501 73.6 0 0 21,000 24,100 17,900
25/09/2025 21,200 -0.2 (-0.93%) 1,100 23.12 0 0 21,400 24,600 18,200
24/09/2025 21,400 0.3 (1.42%) 220 4.65 0 0 21,100 24,200 18,000
23/09/2025 21,200 0 (0%) 4,600 97.05 0 0 21,200 24,300 18,100
22/09/2025 21,000 0 (0%) 901 19.06 0 0 21,000 24,100 17,900
19/09/2025 21,300 0 (0%) 11,200 235.23 0 0 21,300 24,400 18,200
18/09/2025 21,300 -0.1 (-0.47%) 116 2.52 0 0 21,400 24,600 18,200
17/09/2025 21,300 0.2 (0.95%) 532 11.38 0 0 21,100 24,200 18,000
16/09/2025 21,100 -0.3 (-1.4%) 2,100 44.32 0 0 21,400 24,600 18,200

Dữ liệu lịch sử - BSC

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