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
30/03/2026 16,700 -0.1 (-0.6%) 27,800 460.77 0 0 16,800 19,300 14,300
27/03/2026 17,100 0 (0%) 20,700 348.19 0 0 17,100 19,600 14,600
26/03/2026 16,900 0.4 (2.42%) 64,791 1,110.1 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 25,200 414.96 0 0 16,300 18,700 13,900
24/03/2026 16,600 0.6 (3.75%) 33,901 551.93 0 0 16,000 18,400 13,600
23/03/2026 15,900 0.3 (1.92%) 62,210 994.1 0 0 15,600 17,900 13,300
20/03/2026 16,000 0.4 (2.56%) 8,732 136.47 0 0 15,600 17,900 13,300
19/03/2026 15,700 -0.2 (-1.26%) 8,300 129.37 0 0 15,900 18,200 13,600
18/03/2026 15,900 0.2 (1.27%) 14,618 232.96 0 0 15,700 18,000 13,400
17/03/2026 16,000 0.3 (1.91%) 30,100 472.51 0 0 15,700 18,000 13,400
16/03/2026 15,800 -0.1 (-0.63%) 38,300 603.1 0 0 15,900 18,200 13,600
13/03/2026 15,900 0.3 (1.92%) 17,010 269.63 0 0 15,600 17,900 13,300
12/03/2026 15,700 -0.1 (-0.63%) 12,013 187.12 0 0 15,800 18,100 13,500
11/03/2026 16,000 0.4 (2.56%) 25,700 405.96 0 0 15,600 17,900 13,300
10/03/2026 15,800 1.5 (10.49%) 13,600 212.17 0 0 14,300 16,400 12,200
09/03/2026 14,200 -2.2 (-13.41%) 195,104 2,783.12 0 0 16,400 18,800 14,000
06/03/2026 16,800 0.2 (1.2%) 47,700 784.25 0 0 16,600 19,000 14,200
05/03/2026 16,900 0 (0%) 19,170 319.16 0 0 16,900 19,400 14,400
04/03/2026 16,800 0.3 (1.82%) 132,210 2,236.97 0 0 16,500 18,900 14,100
03/03/2026 16,700 0.3 (1.83%) 137,540 2,268.32 0 0 16,400 18,800 14,000
02/03/2026 16,300 -0.1 (-0.61%) 79,800 1,305.28 0 0 16,400 18,800 14,000
27/02/2026 16,500 0.4 (2.48%) 62,340 1,022.67 0 0 16,100 18,500 13,700
26/02/2026 16,200 0.1 (0.62%) 32,401 523.03 0 0 16,100 18,500 13,700
25/02/2026 16,000 0.4 (2.56%) 34,921 563.31 0 0 15,600 17,900 13,300
24/02/2026 16,000 -0.6 (-3.61%) 25,200 393.03 0 0 16,600 19,000 14,200
23/02/2026 16,800 0.5 (3.07%) 20,602 341.67 0 0 16,300 18,700 13,900
13/02/2026 16,600 0.4 (2.47%) 16,706 272.87 0 0 16,200 18,600 13,800
12/02/2026 16,100 0 (0%) 30,600 494.67 0 0 16,100 18,500 13,700
11/02/2026 16,300 0.1 (0.62%) 32,001 515.48 0 0 16,200 18,600 13,800
10/02/2026 16,400 0.1 (0.61%) 59,100 958.88 0 0 16,300 18,700 13,900
09/02/2026 16,200 0.1 (0.62%) 48,900 797.18 0 0 16,100 18,500 13,700
06/02/2026 16,300 0 (0%) 99,000 1,597.78 0 0 16,300 18,700 13,900
05/02/2026 16,400 0 (0%) 44,501 726.89 0 0 16,400 18,800 14,000
04/02/2026 16,400 0 (0%) 13,200 216.51 0 0 16,400 18,800 14,000
03/02/2026 16,500 0.3 (1.85%) 92,800 1,519.68 0 0 16,200 18,600 13,800
02/02/2026 16,300 -0.1 (-0.61%) 28,900 469.59 0 0 16,400 18,800 14,000
30/01/2026 16,600 0.2 (1.22%) 112,700 1,851.74 0 0 16,400 18,800 14,000
29/01/2026 16,500 0.1 (0.61%) 45,302 741.58 0 0 16,400 18,800 14,000
28/01/2026 16,300 -0.3 (-1.81%) 34,200 560.57 0 0 16,600 19,000 14,200
27/01/2026 16,700 -0.1 (-0.6%) 35,300 585.04 0 0 16,800 19,300 14,300
26/01/2026 16,900 0.3 (1.81%) 21,700 364.17 0 0 16,600 19,000 14,200
23/01/2026 16,700 0 (0%) 10,100 167.24 0 0 16,700 19,200 14,200
22/01/2026 16,700 0.1 (0.6%) 108,100 1,806.28 0 0 16,600 19,000 14,200
21/01/2026 16,700 -0.3 (-1.76%) 7,839 130.19 0 0 17,000 19,500 14,500
20/01/2026 16,900 0.1 (0.6%) 70,501 1,199.82 0 0 16,800 19,300 14,300
19/01/2026 16,900 0 (0%) 15,920 267.42 0 0 16,900 19,400 14,400
16/01/2026 16,800 0.2 (1.2%) 97,665 1,654.83 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.2 (1.22%) 50,103 833.88 0 0 16,400 18,800 14,000
14/01/2026 16,400 0.1 (0.61%) 48,201 788.38 0 0 16,300 18,700 13,900
13/01/2026 16,400 0.4 (2.5%) 53,100 865.19 0 0 16,000 18,400 13,600
12/01/2026 16,300 0.5 (3.16%) 95,632 1,528.95 0 0 15,800 18,100 13,500
09/01/2026 16,300 0 (0%) 187,975 2,966.17 0 0 16,300 18,700 13,900
08/01/2026 16,400 0.2 (1.23%) 123,265 2,012.69 0 0 16,200 18,600 13,800
07/01/2026 16,400 0.1 (0.61%) 381,958 6,169.13 0 0 16,300 18,700 13,900
06/01/2026 16,100 -0.4 (-2.42%) 90,403 1,472.74 0 0 16,500 18,900 14,100
05/01/2026 16,700 0.2 (1.21%) 66,458 1,099.17 0 0 16,500 18,900 14,100
31/12/2025 17,300 0 (0%) 319,501 5,285.47 0 0 17,300 19,800 14,800
30/12/2025 16,800 -0.7 (-4%) 126,701 2,185.84 0 0 17,500 20,100 14,900
29/12/2025 17,600 0.8 (4.76%) 138,418 2,419.9 0 0 16,800 19,300 14,300
26/12/2025 17,000 0.2 (1.19%) 92,842 1,560.73 0 0 16,800 19,300 14,300
25/12/2025 16,500 0 (0%) 158,700 2,670.27 0 0 16,500 18,900 14,100
24/12/2025 16,500 -0.1 (-0.6%) 51,050 842.26 0 0 16,600 19,000 14,200
23/12/2025 16,700 0 (0%) 155,300 2,577.76 0 0 16,700 19,200 14,200
22/12/2025 16,800 0.3 (1.82%) 147,922 2,474.65 0 0 16,500 18,900 14,100
19/12/2025 16,300 -0.8 (-4.68%) 323,487 5,330.43 0 0 17,100 19,600 14,600
18/12/2025 17,000 -0.6 (-3.41%) 203,502 3,483.8 0 0 17,600 20,200 15,000
17/12/2025 17,600 -0.5 (-2.76%) 162,870 2,861.54 0 0 18,100 20,800 15,400
16/12/2025 17,600 0.1 (0.57%) 324,056 5,866.99 0 0 17,500 20,100 14,900
15/12/2025 17,600 -0.3 (-1.68%) 114,505 1,999.93 0 0 17,900 20,500 15,300
12/12/2025 18,000 0.8 (4.65%) 411,805 7,379.88 0 0 17,200 19,700 14,700
11/12/2025 17,200 0 (0%) 30,100 517.63 0 0 17,200 19,700 14,700
10/12/2025 17,000 0.2 (1.19%) 197,971 3,398.35 0 0 16,800 19,300 14,300
09/12/2025 16,800 0 (0%) 93,900 1,572.87 0 0 16,800 19,300 14,300
08/12/2025 16,900 0 (0%) 93,620 1,572.22 0 0 16,900 19,400 14,400
05/12/2025 16,900 -0.1 (-0.59%) 56,300 951.11 0 0 17,000 19,500 14,500
04/12/2025 17,100 0.5 (3.01%) 261,299 4,447.35 0 0 16,600 19,000 14,200
03/12/2025 16,500 0.3 (1.85%) 228,530 3,784.85 0 0 16,200 18,600 13,800
02/12/2025 16,400 0 (0%) 41,110 664.96 0 0 16,400 18,800 14,000
01/12/2025 16,400 0.7 (4.46%) 170,810 2,797.1 0 0 15,700 18,000 13,400
28/11/2025 15,900 -0.2 (-1.24%) 102,940 1,614.56 0 0 16,100 18,500 13,700
27/11/2025 16,100 0.1 (0.63%) 63,303 1,019.9 0 0 16,000 18,400 13,600
26/11/2025 16,100 0.1 (0.63%) 96,501 1,542.62 0 0 16,000 18,400 13,600
25/11/2025 16,000 -0.4 (-2.44%) 34,100 546.56 0 0 16,400 18,800 14,000
24/11/2025 16,300 0.7 (4.49%) 284,242 4,649.07 0 0 15,600 17,900 13,300
21/11/2025 15,800 0 (0%) 23,700 370.57 0 0 15,800 18,100 13,500
20/11/2025 15,800 0 (0%) 27,700 437.78 0 0 15,800 18,100 13,500
19/11/2025 15,800 0.1 (0.64%) 17,103 269.79 0 0 15,700 18,000 13,400
18/11/2025 15,800 0 (0%) 52,422 821.1 0 0 15,800 18,100 13,500
17/11/2025 15,800 0.3 (1.94%) 50,533 797.28 0 0 15,500 17,800 13,200
14/11/2025 15,700 -0.1 (-0.63%) 64,501 999.24 0 0 15,800 18,100 13,500
13/11/2025 15,800 0 (0%) 44,210 698.79 0 0 15,800 18,100 13,500
12/11/2025 15,700 0.5 (3.29%) 238,241 3,762.95 0 0 15,200 17,400 13,000
11/11/2025 15,100 0 (0%) 69,000 1,050.53 0 0 15,100 17,300 12,900
10/11/2025 15,300 0 (0%) 51,039 769.38 0 0 15,300 17,500 13,100
07/11/2025 15,300 0.3 (2%) 98,300 1,503.26 0 0 15,000 17,200 12,800
06/11/2025 15,200 0.1 (0.66%) 74,000 1,111.72 0 0 15,100 17,300 12,900
05/11/2025 14,900 -0.3 (-1.97%) 75,500 1,138.84 0 0 15,200 17,400 13,000
04/11/2025 15,100 0 (0%) 82,500 1,251.68 0 0 15,100 17,300 12,900
03/11/2025 15,200 0.1 (0.66%) 143,900 2,173.99 0 0 15,100 17,300 12,900
31/10/2025 15,500 0 (0%) 251,700 3,799.06 0 0 15,500 17,800 13,200
30/10/2025 15,600 0.5 (3.31%) 104,600 1,623.96 0 0 15,100 17,300 12,900
29/10/2025 15,300 0.2 (1.32%) 249,506 3,765.58 0 0 15,100 17,300 12,900
28/10/2025 15,200 -0.3 (-1.94%) 198,600 2,995.85 0 0 15,500 17,800 13,200
27/10/2025 15,800 0 (0%) 70,551 1,096.04 0 0 15,800 18,100 13,500
24/10/2025 15,900 -0.4 (-2.45%) 56,200 889.47 0 0 16,300 18,700 13,900
23/10/2025 16,200 0.6 (3.85%) 42,400 690.08 0 0 15,600 17,900 13,300
22/10/2025 16,200 0.7 (4.52%) 241,851 3,772.59 0 0 15,500 17,800 13,200
21/10/2025 15,500 -0.5 (-3.13%) 57,751 895.39 0 0 16,000 18,400 13,600
20/10/2025 15,500 -1.2 (-7.19%) 276,609 4,427.66 0 0 16,700 19,200 14,200
17/10/2025 16,800 0.1 (0.6%) 167,400 2,803.73 0 0 16,700 19,200 14,200
16/10/2025 16,800 0.1 (0.6%) 37,612 626.86 0 0 16,700 19,200 14,200
15/10/2025 16,700 0.2 (1.21%) 69,300 1,158.2 0 0 16,500 18,900 14,100
14/10/2025 16,500 0.2 (1.23%) 60,530 999.24 0 0 16,300 18,700 13,900
13/10/2025 16,500 0.1 (0.61%) 46,519 759.63 0 0 16,400 18,800 14,000
10/10/2025 16,500 0.5 (3.13%) 95,771 1,568.45 0 0 16,000 18,400 13,600
09/10/2025 16,100 0 (0%) 29,719 476.94 0 0 16,100 18,500 13,700
08/10/2025 16,100 0.2 (1.26%) 21,374 343.91 0 0 15,900 18,200 13,600
07/10/2025 16,100 0.4 (2.55%) 135,310 2,154.58 0 0 15,700 18,000 13,400
06/10/2025 15,900 0.4 (2.58%) 134,810 2,122.79 0 0 15,500 17,800 13,200
03/10/2025 15,800 -0.1 (-0.63%) 66,714 1,037.22 0 0 15,900 18,200 13,600
02/10/2025 15,900 0.4 (2.58%) 105,356 1,679.63 0 0 15,500 17,800 13,200
01/10/2025 15,800 0.3 (1.94%) 133,205 2,066.86 0 0 15,500 17,800 13,200
30/09/2025 15,900 0 (0%) 224,800 3,489.37 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