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
02/04/2026 21,000 -0.1 (-0.47%) 1,502 31.59 0 0 21,100 24,200 18,000
01/04/2026 21,100 0.3 (1.44%) 11,400 240.8 0 0 20,800 23,900 17,700
31/03/2026 20,800 -0.3 (-1.42%) 600 12.48 0 0 21,100 24,200 18,000
30/03/2026 21,200 0.3 (1.44%) 20,500 433.49 0 0 20,900 24,000 17,800
27/03/2026 20,900 0 (0%) 2,200 45.94 0 0 20,900 24,000 17,800
26/03/2026 20,800 -0.3 (-1.42%) 3,602 75.41 0 0 21,100 24,200 18,000
25/03/2026 21,000 -0.3 (-1.41%) 15,200 319.98 0 0 21,300 24,400 18,200
24/03/2026 21,300 0.2 (0.95%) 7,801 165.82 0 0 21,100 24,200 18,000
23/03/2026 21,300 0.7 (3.4%) 11,700 247.18 0 0 20,600 23,600 17,600
20/03/2026 21,800 1.7 (8.46%) 25,501 525.37 0 0 20,100 23,100 17,100
19/03/2026 20,100 1.1 (5.79%) 100 2.01 0 0 19,000 21,800 16,200
18/03/2026 20,000 1.5 (8.11%) 300 5.7 0 0 18,500 21,200 15,800
17/03/2026 18,500 -0.1 (-0.54%) 1,900 35.15 0 0 18,600 21,300 15,900
16/03/2026 18,600 0 (0%) 500 9.3 0 0 18,600 21,300 15,900
13/03/2026 18,400 0.3 (1.66%) 800 14.89 0 0 18,100 20,800 15,400
12/03/2026 18,000 0 (0%) 600 10.87 0 0 18,000 20,700 15,300
11/03/2026 18,000 0.2 (1.12%) 800 14.4 0 0 17,800 20,400 15,200
10/03/2026 17,800 0 (0%) 12,100 215.66 0 0 17,800 20,400 15,200
09/03/2026 17,800 -2.5 (-12.32%) 7,600 135.56 0 0 20,300 23,300 17,300
06/03/2026 20,100 -0.1 (-0.5%) 15,900 323.51 0 0 20,200 23,200 17,200
05/03/2026 20,200 0 (0%) 1,000 20.16 0 0 20,200 23,200 17,200
04/03/2026 20,100 -0.3 (-1.47%) 200 4.03 0 0 20,400 23,400 17,400
03/03/2026 20,100 -0.4 (-1.95%) 7,600 154.74 0 0 20,500 23,500 17,500
02/03/2026 20,600 0 (0%) 7,201 147.96 0 0 20,600 23,600 17,600
27/02/2026 20,600 -0.2 (-0.96%) 2,000 41.22 0 0 20,800 23,900 17,700
26/02/2026 20,800 0.1 (0.48%) 201 4.17 0 0 20,700 23,800 17,600
25/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/02/2026 20,600 -0.2 (-0.96%) 3,801 78.64 0 0 20,800 23,900 17,700
23/02/2026 21,100 0.7 (3.43%) 4,500 93.45 0 0 20,400 23,400 17,400
13/02/2026 20,300 -0.3 (-1.46%) 1,001 20.39 0 0 20,600 23,600 17,600
12/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/02/2026 20,600 0 (0%) 3,100 63.86 0 0 20,600 23,600 17,600
10/02/2026 20,600 -0.2 (-0.96%) 800 16.46 0 0 20,800 23,900 17,700
09/02/2026 20,500 -0.3 (-1.44%) 1,900 39.48 0 0 20,800 23,900 17,700
06/02/2026 20,800 -0.4 (-1.89%) 5,000 103.75 0 0 21,200 24,300 18,100
05/02/2026 21,100 -0.3 (-1.4%) 5,811 122.92 0 0 21,400 24,600 18,200
04/02/2026 21,500 0 (0%) 1,700 36.33 0 0 21,500 24,700 18,300
03/02/2026 21,600 0 (0%) 3,500 75.19 0 0 21,600 24,800 18,400
02/02/2026 21,000 -1.3 (-5.83%) 7,601 163.83 0 0 22,300 25,600 19,000
30/01/2026 22,800 -0.5 (-2.15%) 9,500 211.79 0 0 23,300 26,700 19,900
29/01/2026 23,600 0.1 (0.43%) 2,900 67.66 0 0 23,500 27,000 20,000
28/01/2026 22,800 1.1 (5.07%) 8,440 198.01 0 0 21,700 24,900 18,500
27/01/2026 21,600 -0.3 (-1.37%) 1,400 30.32 0 0 21,900 25,100 18,700
26/01/2026 21,800 -0.6 (-2.68%) 4,007 87.62 0 0 22,400 25,700 19,100
23/01/2026 22,100 -0.6 (-2.64%) 1,601 35.85 0 0 22,700 26,100 19,300
22/01/2026 22,300 0.9 (4.21%) 5,200 117.93 0 0 21,400 24,600 18,200
21/01/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
20/01/2026 21,800 0.9 (4.31%) 6,000 128.38 0 0 20,900 24,000 17,800
19/01/2026 20,900 0 (0%) 2,950 61.66 0 0 20,900 24,000 17,800
16/01/2026 21,000 -0.1 (-0.47%) 5,001 104.42 0 0 21,100 24,200 18,000
15/01/2026 21,100 -0.3 (-1.4%) 3,000 63.4 0 0 21,400 24,600 18,200
14/01/2026 21,400 0.2 (0.94%) 500 10.7 0 0 21,200 24,300 18,100
13/01/2026 21,200 0.5 (2.42%) 4,100 87.11 0 0 20,700 23,800 17,600
12/01/2026 20,800 0.2 (0.97%) 12,600 261.23 0 0 20,600 23,600 17,600
09/01/2026 20,300 0.2 (1.%) 7,100 146.18 0 0 20,100 23,100 17,100
08/01/2026 20,200 0.2 (1%) 20,100 404.08 0 0 20,000 23,000 17,000
07/01/2026 20,100 0.1 (0.5%) 22,200 444.17 0 0 20,000 23,000 17,000
06/01/2026 20,200 0 (0%) 5,800 116.04 0 0 20,200 23,200 17,200
05/01/2026 20,200 -0.1 (-0.49%) 1,607 32.52 0 0 20,300 23,300 17,300
31/12/2025 20,600 -0.3 (-1.44%) 8,400 170.11 0 0 20,900 24,000 17,800
30/12/2025 20,500 -0.3 (-1.44%) 1,455 30.43 0 0 20,800 23,900 17,700
29/12/2025 20,900 0.8 (3.98%) 7,900 163.96 0 0 20,100 23,100 17,100
26/12/2025 20,400 0.3 (1.49%) 32,600 656.79 0 0 20,100 23,100 17,100
25/12/2025 20,100 0.1 (0.5%) 7,800 157.15 0 0 20,000 23,000 17,000
24/12/2025 20,200 0.2 (1%) 20,631 412.78 0 0 20,000 23,000 17,000
23/12/2025 20,000 0 (0%) 6,000 120.16 0 0 20,000 23,000 17,000
22/12/2025 20,000 0.1 (0.5%) 4,200 83.94 0 0 19,900 22,800 17,000
19/12/2025 19,900 0.1 (0.51%) 400 7.96 0 0 19,800 22,700 16,900
18/12/2025 19,800 0 (0%) 200 3.96 0 0 19,800 22,700 16,900
17/12/2025 19,900 0.1 (0.51%) 2,100 41.66 0 0 19,800 22,700 16,900
16/12/2025 19,900 0 (0%) 5,100 100.86 0 0 19,900 22,800 17,000
15/12/2025 19,500 -0.4 (-2.01%) 1,400 27.8 0 0 19,900 22,800 17,000
12/12/2025 19,300 -0.1 (-0.52%) 4,530 89.94 0 0 19,400 22,300 16,500
11/12/2025 19,400 0 (0%) 1,600 31.04 0 0 19,400 22,300 16,500
10/12/2025 19,200 -0.2 (-1.03%) 1,600 30.98 0 0 19,400 22,300 16,500
09/12/2025 19,300 -0.7 (-3.5%) 3,500 68.06 0 0 20,000 23,000 17,000
08/12/2025 19,900 -0.2 (-1.%) 6,700 133.73 0 0 20,100 23,100 17,100
05/12/2025 20,100 0.5 (2.55%) 8,179 164.01 0 0 19,600 22,500 16,700
04/12/2025 19,500 0.7 (3.72%) 14,000 274.69 0 0 18,800 21,600 16,000
03/12/2025 18,700 -0.2 (-1.06%) 6,400 120.37 0 0 18,900 21,700 16,100
02/12/2025 18,900 0.2 (1.07%) 1,300 24.59 0 0 18,700 21,500 15,900
01/12/2025 18,900 0.5 (2.72%) 1,700 31.84 0 0 18,400 21,100 15,700
28/11/2025 18,600 0.1 (0.54%) 8,000 146.81 0 0 18,500 21,200 15,800
27/11/2025 19,000 0.1 (0.53%) 201 3.72 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
25/11/2025 19,000 -0.5 (-2.56%) 13,000 245.23 0 0 19,500 22,400 16,600
24/11/2025 19,500 -0.5 (-2.5%) 900 17.54 0 0 20,000 23,000 17,000
21/11/2025 20,000 1.3 (6.95%) 100 2 0 0 18,700 21,500 15,900
20/11/2025 18,700 0 (0%) 1,400 26.24 0 0 18,700 21,500 15,900
19/11/2025 18,700 -0.1 (-0.53%) 5,450 101.92 0 0 18,800 21,600 16,000
18/11/2025 18,800 -0.7 (-3.59%) 100 1.88 0 0 19,500 22,400 16,600
17/11/2025 19,500 0.6 (3.17%) 100 1.95 0 0 18,900 21,700 16,100
14/11/2025 18,800 -0.6 (-3.09%) 10,700 202.16 0 0 19,400 22,300 16,500
13/11/2025 18,500 0.5 (2.78%) 500 9.68 0 0 18,000 20,700 15,300
12/11/2025 18,100 0.2 (1.12%) 3,201 57.76 0 0 17,900 20,500 15,300
11/11/2025 17,900 0.1 (0.56%) 2,200 39.3 0 0 17,800 20,400 15,200
10/11/2025 18,200 -1.3 (-6.67%) 6,100 108.71 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.8 (4.28%) 500 9.77 0 0 18,700 21,500 15,900
06/11/2025 19,000 -0.5 (-2.56%) 2,000 37.45 0 0 19,500 22,400 16,600
05/11/2025 19,600 -0.4 (-2%) 700 13.62 0 0 20,000 23,000 17,000
04/11/2025 20,000 0.6 (3.09%) 101 2.02 0 0 19,400 22,300 16,500
03/11/2025 19,600 -0.3 (-1.51%) 400 7.75 0 0 19,900 22,800 17,000
31/10/2025 19,900 0.1 (0.51%) 104 2.06 0 0 19,800 22,700 16,900
30/10/2025 19,800 -0.3 (-1.49%) 500 9.89 0 0 20,100 23,100 17,100
29/10/2025 19,900 0.1 (0.51%) 17,200 346.2 0 0 19,800 22,700 16,900
28/10/2025 19,800 0.2 (1.02%) 4,800 95.17 0 0 19,600 22,500 16,700
27/10/2025 19,900 -0.3 (-1.49%) 2,600 50.83 0 0 20,200 23,200 17,200
24/10/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/10/2025 20,200 1.1 (5.76%) 10,101 204.05 0 0 19,100 21,900 16,300
22/10/2025 19,100 0.1 (0.53%) 5,800 110.75 0 0 19,000 21,800 16,200
21/10/2025 19,000 -0.7 (-3.55%) 8,800 166.81 0 0 19,700 22,600 16,800
20/10/2025 20,200 -0.1 (-0.49%) 800 15.75 0 0 20,300 23,300 17,300
17/10/2025 20,200 -0.2 (-0.98%) 400 8.12 0 0 20,400 23,400 17,400
16/10/2025 20,400 -0.1 (-0.49%) 7,500 152.67 0 0 20,500 23,500 17,500
15/10/2025 20,400 0 (0%) 14,501 297.14 0 0 20,400 23,400 17,400
14/10/2025 20,400 0 (0%) 11,000 224.67 0 0 20,400 23,400 17,400
13/10/2025 20,500 0.1 (0.49%) 700 14.27 0 0 20,400 23,400 17,400
10/10/2025 20,700 -1.2 (-5.48%) 16,101 327.67 0 0 21,900 25,100 18,700
09/10/2025 21,400 1.1 (5.42%) 300 6.56 0 0 20,300 23,300 17,300
08/10/2025 20,500 -1.3 (-5.96%) 49,550 1,005.09 0 0 21,800 25,000 18,600
07/10/2025 22,400 0 (0%) 600 13.06 0 0 22,400 25,700 19,100
06/10/2025 22,400 0.2 (0.9%) 100 2.24 0 0 22,200 25,500 18,900
03/10/2025 22,200 -0.2 (-0.89%) 443 9.76 0 0 22,400 25,700 19,100
02/10/2025 22,400 0.1 (0.45%) 700 15.68 0 0 22,300 25,600 19,000

Dữ liệu lịch sử - BSC

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