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 15,800 -0.2 (-1.25%) 34,100 538.64 0 0 16,000 18,400 13,600
01/04/2026 16,000 -0.1 (-0.62%) 88,501 1,416.91 0 0 16,100 18,500 13,700
31/03/2026 16,300 0.4 (2.52%) 12,771 205.33 0 0 15,900 18,200 13,600
30/03/2026 16,200 0 (0%) 20,510 327.06 0 0 16,200 18,600 13,800
27/03/2026 16,400 0.9 (5.81%) 81,286 1,315.5 0 0 15,500 17,800 13,200
26/03/2026 15,900 0.3 (1.92%) 36,236 562.02 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.4 (2.56%) 49,622 775.98 0 0 15,600 17,900 13,300
24/03/2026 15,500 0.4 (2.65%) 63,144 984.77 0 0 15,100 17,300 12,900
23/03/2026 15,500 -0.1 (-0.64%) 96,833 1,465.46 0 0 15,600 17,900 13,300
20/03/2026 15,700 0 (0%) 21,072 328.86 0 0 15,700 18,000 13,400
19/03/2026 15,700 -0.3 (-1.88%) 95,469 1,497.13 0 0 16,000 18,400 13,600
18/03/2026 16,100 0 (0%) 48,800 781.02 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 53,996 868.99 0 0 16,100 18,500 13,700
16/03/2026 16,400 0 (0%) 42,914 692.8 0 0 16,400 18,800 14,000
13/03/2026 16,500 0.1 (0.61%) 31,092 509.15 0 0 16,400 18,800 14,000
12/03/2026 16,300 -0.2 (-1.21%) 52,031 853.59 0 0 16,500 18,900 14,100
11/03/2026 16,700 0.2 (1.21%) 100,638 1,664.91 0 0 16,500 18,900 14,100
10/03/2026 16,400 0.5 (3.14%) 70,914 1,167.04 0 0 15,900 18,200 13,600
09/03/2026 15,600 -1.4 (-8.24%) 161,511 2,564.52 0 0 17,000 19,500 14,500
06/03/2026 17,100 -0.1 (-0.58%) 106,700 1,818.29 0 0 17,200 19,700 14,700
05/03/2026 17,800 0.6 (3.49%) 95,273 1,642.31 0 0 17,200 19,700 14,700
04/03/2026 17,900 0.1 (0.56%) 295,656 5,079.44 0 0 17,800 20,400 15,200
03/03/2026 17,900 -0.5 (-2.72%) 236,407 4,208.1 0 0 18,400 21,100 15,700
02/03/2026 18,300 -0.5 (-2.66%) 192,394 3,549.06 0 0 18,800 21,600 16,000
27/02/2026 19,400 0.9 (4.86%) 351,830 6,631.12 0 0 18,500 21,200 15,800
26/02/2026 19,000 0.3 (1.6%) 201,025 3,725.18 0 0 18,700 21,500 15,900
25/02/2026 18,900 0.4 (2.16%) 368,381 6,895.4 0 0 18,500 21,200 15,800
24/02/2026 18,800 0.2 (1.08%) 243,615 4,513.49 0 0 18,600 21,300 15,900
23/02/2026 18,500 0.9 (5.11%) 203,899 3,800.21 0 0 17,600 20,200 15,000
13/02/2026 18,300 0.6 (3.39%) 407,511 7,176.99 0 0 17,700 20,300 15,100
12/02/2026 17,800 0 (0%) 106,692 1,886.88 0 0 17,800 20,400 15,200
11/02/2026 18,000 0.5 (2.86%) 459,203 8,162.2 0 0 17,500 20,100 14,900
10/02/2026 17,700 0.7 (4.12%) 425,982 7,465.2 0 0 17,000 19,500 14,500
09/02/2026 17,300 0.3 (1.76%) 147,900 2,515.28 0 0 17,000 19,500 14,500
06/02/2026 17,300 0.2 (1.17%) 164,305 2,797.63 0 0 17,100 19,600 14,600
05/02/2026 17,300 0.4 (2.37%) 316,717 5,416.21 0 0 16,900 19,400 14,400
04/02/2026 17,200 0.4 (2.38%) 260,639 4,395.34 0 0 16,800 19,300 14,300
03/02/2026 17,000 0.3 (1.8%) 193,800 3,264.82 0 0 16,700 19,200 14,200
02/02/2026 16,800 0.5 (3.07%) 171,947 2,871.11 0 0 16,300 18,700 13,900
30/01/2026 16,800 0.9 (5.66%) 136,451 2,225.87 0 0 15,900 18,200 13,600
29/01/2026 16,100 0.2 (1.26%) 15,200 241.51 0 0 15,900 18,200 13,600
28/01/2026 16,200 0.5 (3.18%) 13,110 208.95 0 0 15,700 18,000 13,400
27/01/2026 16,000 0.1 (0.63%) 25,435 399.74 0 0 15,900 18,200 13,600
26/01/2026 16,000 0 (0%) 33,203 529.05 0 0 16,000 18,400 13,600
23/01/2026 16,000 -0.1 (-0.62%) 25,800 413.52 0 0 16,100 18,500 13,700
22/01/2026 16,000 -0.1 (-0.62%) 85,729 1,381.51 0 0 16,100 18,500 13,700
21/01/2026 16,300 -0.3 (-1.81%) 33,130 533.05 0 0 16,600 19,000 14,200
20/01/2026 16,500 0 (0%) 65,557 1,087.57 0 0 16,500 18,900 14,100
19/01/2026 16,700 -0.1 (-0.6%) 16,507 272.11 0 0 16,800 19,300 14,300
16/01/2026 16,600 0 (0%) 25,366 425.38 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.4 (2.47%) 93,502 1,554.3 0 0 16,200 18,600 13,800
14/01/2026 16,400 0 (0%) 79,604 1,286.85 0 0 16,400 18,800 14,000
13/01/2026 16,600 0.1 (0.61%) 28,192 462.4 0 0 16,500 18,900 14,100
12/01/2026 16,600 0.2 (1.22%) 32,276 533.44 0 0 16,400 18,800 14,000
09/01/2026 16,700 0.2 (1.21%) 124,913 2,043.15 0 0 16,500 18,900 14,100
08/01/2026 16,300 -0.4 (-2.4%) 50,947 842.94 0 0 16,700 19,200 14,200
07/01/2026 16,900 0.1 (0.6%) 26,447 441.48 0 0 16,800 19,300 14,300
06/01/2026 16,900 0.1 (0.6%) 26,618 446.81 0 0 16,800 19,300 14,300
05/01/2026 17,000 0 (0%) 103,110 1,729.81 0 0 17,000 19,500 14,500
31/12/2025 16,800 0.1 (0.6%) 59,553 1,009.62 0 0 16,700 19,200 14,200
30/12/2025 16,800 0.5 (3.07%) 65,207 1,086.74 0 0 16,300 18,700 13,900
29/12/2025 16,500 0.1 (0.61%) 22,606 367.91 0 0 16,400 18,800 14,000
26/12/2025 16,300 -0.5 (-2.98%) 42,700 702.13 0 0 16,800 19,300 14,300
25/12/2025 16,800 0.3 (1.82%) 72,113 1,210.8 0 0 16,500 18,900 14,100
24/12/2025 16,600 0.2 (1.22%) 435,480 7,175.62 0 0 16,400 18,800 14,000
23/12/2025 16,500 0.5 (3.13%) 75,555 1,235.48 0 0 16,000 18,400 13,600
22/12/2025 16,400 0 (0%) 81,778 1,310.72 0 0 16,400 18,800 14,000
19/12/2025 16,300 -0.1 (-0.61%) 15,420 252.5 0 0 16,400 18,800 14,000
18/12/2025 16,600 0.1 (0.61%) 15,602 256.31 0 0 16,500 18,900 14,100
17/12/2025 16,500 0 (0%) 13,283 219.09 0 0 16,500 18,900 14,100
16/12/2025 16,700 -0.2 (-1.18%) 31,812 531.91 0 0 16,900 19,400 14,400
15/12/2025 16,600 0 (0%) 35,039 591.74 0 0 16,600 19,000 14,200
12/12/2025 16,900 0 (0%) 70,411 1,167.24 0 0 16,900 19,400 14,400
11/12/2025 17,000 0 (0%) 3,450 58.22 0 0 17,000 19,500 14,500
10/12/2025 16,900 0.1 (0.6%) 11,080 188.58 0 0 16,800 19,300 14,300
09/12/2025 17,100 0.1 (0.59%) 30,383 509.75 0 0 17,000 19,500 14,500
08/12/2025 17,200 0 (0%) 13,419 227.69 0 0 17,200 19,700 14,700
05/12/2025 17,000 -0.2 (-1.16%) 38,506 662.54 0 0 17,200 19,700 14,700
04/12/2025 17,300 0.3 (1.76%) 24,001 412. 0 0 17,000 19,500 14,500
03/12/2025 17,000 -0.1 (-0.58%) 28,181 480.22 0 0 17,100 19,600 14,600
02/12/2025 17,300 0 (0%) 30,760 524.5 0 0 17,300 19,800 14,800
01/12/2025 17,400 0 (0%) 22,811 393.68 0 0 17,400 20,000 14,800
28/11/2025 17,500 0.3 (1.74%) 149,705 2,609.22 0 0 17,200 19,700 14,700
27/11/2025 17,400 0.4 (2.35%) 73,259 1,263.65 0 0 17,000 19,500 14,500
26/11/2025 17,100 0.2 (1.18%) 51,716 879.75 0 0 16,900 19,400 14,400
25/11/2025 16,900 0.1 (0.6%) 25,029 422.3 0 0 16,800 19,300 14,300
24/11/2025 16,900 0.1 (0.6%) 9,125 153.06 0 0 16,800 19,300 14,300
21/11/2025 16,700 -0.2 (-1.18%) 46,358 778.75 0 0 16,900 19,400 14,400
20/11/2025 17,000 0.2 (1.19%) 96,703 1,634.65 0 0 16,800 19,300 14,300
19/11/2025 17,000 0.2 (1.19%) 104,431 1,752.74 0 0 16,800 19,300 14,300
18/11/2025 17,100 0.3 (1.79%) 96,599 1,622.9 0 0 16,800 19,300 14,300
17/11/2025 17,000 0 (0%) 34,106 574.39 0 0 17,000 19,500 14,500
14/11/2025 16,900 -0.2 (-1.17%) 56,946 966.45 0 0 17,100 19,600 14,600
13/11/2025 17,000 0 (0%) 10,900 186.15 0 0 17,000 19,500 14,500
12/11/2025 17,000 0.4 (2.41%) 113,707 1,929.66 0 0 16,600 19,000 14,200
11/11/2025 16,600 0 (0%) 51,431 854. 0 0 16,600 19,000 14,200
10/11/2025 16,600 -0.1 (-0.6%) 52,171 865.39 0 0 16,700 19,200 14,200
07/11/2025 16,700 -0.3 (-1.76%) 68,701 1,150.05 0 0 17,000 19,500 14,500
06/11/2025 16,800 -0.3 (-1.75%) 38,854 659.96 0 0 17,100 19,600 14,600
05/11/2025 17,400 -0.2 (-1.14%) 58,225 997.74 0 0 17,600 20,200 15,000
04/11/2025 17,600 0 (0%) 51,023 898.32 0 0 17,600 20,200 15,000
03/11/2025 17,300 -0.2 (-1.14%) 82,675 1,455.26 0 0 17,500 20,100 14,900
31/10/2025 18,000 0.9 (5.26%) 396,025 6,914.5 0 0 17,100 19,600 14,600
30/10/2025 17,400 0.3 (1.75%) 178,300 3,044.66 0 0 17,100 19,600 14,600
29/10/2025 17,200 0.3 (1.78%) 139,305 2,386.2 0 0 16,900 19,400 14,400
28/10/2025 17,000 0.5 (3.03%) 221,361 3,731.31 0 0 16,500 18,900 14,100
27/10/2025 16,700 0.6 (3.73%) 140,352 2,317.62 0 0 16,100 18,500 13,700
24/10/2025 16,200 0.2 (1.25%) 54,900 883.41 0 0 16,000 18,400 13,600
23/10/2025 16,200 0.2 (1.25%) 31,203 500.58 0 0 16,000 18,400 13,600
22/10/2025 16,000 0.1 (0.63%) 25,300 405.07 0 0 15,900 18,200 13,600
21/10/2025 15,800 0.1 (0.64%) 34,504 547.45 0 0 15,700 18,000 13,400
20/10/2025 16,200 0.1 (0.62%) 104,355 1,634. 0 0 16,100 18,500 13,700
17/10/2025 16,400 0.2 (1.23%) 76,230 1,226.56 0 0 16,200 18,600 13,800
16/10/2025 16,200 0.1 (0.62%) 38,748 626.39 0 0 16,100 18,500 13,700
15/10/2025 16,300 0 (0%) 42,320 682.64 0 0 16,300 18,700 13,900
14/10/2025 16,300 0 (0%) 84,312 1,376.86 0 0 16,300 18,700 13,900
13/10/2025 16,500 0 (0%) 50,700 826.18 0 0 16,500 18,900 14,100
10/10/2025 16,200 -0.3 (-1.82%) 127,705 2,102.79 0 0 16,500 18,900 14,100
09/10/2025 16,700 0.1 (0.6%) 62,153 1,026.56 0 0 16,600 19,000 14,200
08/10/2025 17,000 0.2 (1.19%) 41,593 692.41 0 0 16,800 19,300 14,300
07/10/2025 16,900 -0.1 (-0.59%) 45,558 763.36 0 0 17,000 19,500 14,500
06/10/2025 17,000 0.2 (1.19%) 91,609 1,559.13 0 0 16,800 19,300 14,300
03/10/2025 16,900 0.1 (0.6%) 13,064 219.76 0 0 16,800 19,300 14,300
02/10/2025 17,000 -0.3 (-1.73%) 99,480 1,671.11 0 0 17,300 19,800 14,800

Dữ liệu lịch sử - BSC

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