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
19/03/2026 45,300 -0.5 (-1.09%) 7,700 350.2 0 0 45,800 52,600 39,000
18/03/2026 45,700 -0.4 (-0.87%) 14,800 677.9 0 0 46,100 53,000 39,200
17/03/2026 46,100 0.2 (0.44%) 15,300 705.14 0 0 45,900 52,700 39,100
16/03/2026 45,900 -0.2 (-0.43%) 19,100 876.7 0 0 46,100 53,000 39,200
13/03/2026 46,000 -0.1 (-0.22%) 12,800 589.78 0 0 46,100 53,000 39,200
12/03/2026 46,000 -0.1 (-0.22%) 19,300 888.95 0 0 46,100 53,000 39,200
11/03/2026 46,200 0.3 (0.65%) 18,000 829.05 0 0 45,900 52,700 39,100
10/03/2026 46,000 0.2 (0.44%) 21,600 991.78 0 0 45,800 52,600 39,000
09/03/2026 45,700 -0.3 (-0.65%) 17,500 800.83 0 0 46,000 52,900 39,100
06/03/2026 45,900 0 (0%) 17,300 794.95 0 0 45,900 52,700 39,100
05/03/2026 46,000 0.1 (0.22%) 19,200 882.21 0 0 45,900 52,700 39,100
04/03/2026 45,800 -0.2 (-0.43%) 20,300 931.44 0 0 46,000 52,900 39,100
03/03/2026 45,900 -0.2 (-0.43%) 22,200 1,021.86 0 0 46,100 53,000 39,200
02/03/2026 46,000 -0.4 (-0.86%) 22,500 1,037.19 0 0 46,400 53,300 39,500
27/02/2026 46,200 0 (0%) 18,800 871.6 0 0 46,200 53,100 39,300
26/02/2026 46,300 0.1 (0.22%) 19,900 919.93 0 0 46,200 53,100 39,300
25/02/2026 46,200 -0.1 (-0.22%) 21,000 969.92 0 0 46,300 53,200 39,400
24/02/2026 46,400 0.2 (0.43%) 21,600 999.34 0 0 46,200 53,100 39,300
23/02/2026 46,300 0.2 (0.43%) 23,300 1,076.8 0 0 46,100 53,000 39,200
13/02/2026 46,100 -0.2 (-0.43%) 23,600 1,087.2 0 0 46,300 53,200 39,400
12/02/2026 46,300 0.1 (0.22%) 20,304 940.84 0 0 46,200 53,100 39,300
11/02/2026 46,300 0.1 (0.22%) 52,500 2,427.8 0 0 46,200 53,100 39,300
10/02/2026 46,200 0.2 (0.43%) 29,200 1,348.56 0 0 46,000 52,900 39,100
09/02/2026 46,100 0.3 (0.66%) 32,200 1,482.49 0 0 45,800 52,600 39,000
06/02/2026 45,800 -0.1 (-0.22%) 18,600 852.09 0 0 45,900 52,700 39,100
05/02/2026 45,800 -0.1 (-0.22%) 18,400 844.77 0 0 45,900 52,700 39,100
04/02/2026 45,900 0 (0%) 3,600 165.13 0 0 45,900 52,700 39,100
03/02/2026 45,800 0 (0%) 16,300 748.26 0 0 45,800 52,600 39,000
02/02/2026 45,800 -0.2 (-0.43%) 14,700 672.74 0 0 46,000 52,900 39,100
30/01/2026 46,000 0.1 (0.22%) 20,800 956.94 0 0 45,900 52,700 39,100
29/01/2026 46,000 0.1 (0.22%) 19,000 872.54 0 0 45,900 52,700 39,100
28/01/2026 45,700 -0.2 (-0.44%) 18,600 853.7 0 0 45,900 52,700 39,100
27/01/2026 45,900 -0.2 (-0.43%) 19,200 881.97 0 0 46,100 53,000 39,200
26/01/2026 46,100 -0.1 (-0.22%) 15,100 695.86 0 0 46,200 53,100 39,300
23/01/2026 46,000 -0.3 (-0.65%) 18,700 863.9 0 0 46,300 53,200 39,400
22/01/2026 46,400 0.1 (0.22%) 18,700 866.67 0 0 46,300 53,200 39,400
21/01/2026 46,200 -0.4 (-0.86%) 17,200 796.74 0 0 46,600 53,500 39,700
20/01/2026 46,500 0 (0%) 19,600 912.51 0 0 46,500 53,400 39,600
19/01/2026 46,400 -0.1 (-0.22%) 18,500 860.15 0 0 46,500 53,400 39,600
16/01/2026 46,600 0.3 (0.65%) 17,800 827.14 0 0 46,300 53,200 39,400
15/01/2026 46,200 -0.2 (-0.43%) 15,700 726.16 0 0 46,400 53,300 39,500
14/01/2026 46,300 -0.1 (-0.22%) 18,400 853.18 0 0 46,400 53,300 39,500
13/01/2026 46,500 0.1 (0.22%) 19,800 919.68 0 0 46,400 53,300 39,500
12/01/2026 46,400 -0.1 (-0.22%) 15,900 738.26 0 0 46,500 53,400 39,600
09/01/2026 46,600 0 (0%) 18,000 837.73 0 0 46,600 53,500 39,700
08/01/2026 46,600 0.1 (0.22%) 18,600 866.36 0 0 46,500 53,400 39,600
07/01/2026 46,500 0.1 (0.22%) 15,300 711.99 0 0 46,400 53,300 39,500
06/01/2026 46,400 0.2 (0.43%) 19,600 908.91 0 0 46,200 53,100 39,300
05/01/2026 46,200 0 (0%) 20,000 924.02 0 0 46,200 53,100 39,300
31/12/2025 46,300 0.1 (0.22%) 19,600 905.8 0 0 46,200 53,100 39,300
30/12/2025 46,100 -0.1 (-0.22%) 18,000 831.24 0 0 46,200 53,100 39,300
29/12/2025 46,300 0.1 (0.22%) 17,500 808.85 0 0 46,200 53,100 39,300
26/12/2025 46,200 -0.1 (-0.22%) 18,500 854.9 0 0 46,300 53,200 39,400
25/12/2025 46,300 0 (0%) 18,500 856.46 0 0 46,300 53,200 39,400
24/12/2025 46,200 0 (0%) 17,500 810.28 0 0 46,200 53,100 39,300
23/12/2025 46,300 0.3 (0.65%) 18,100 835.95 0 0 46,000 52,900 39,100
22/12/2025 46,100 0.2 (0.44%) 20,200 930.19 0 0 45,900 52,700 39,100
19/12/2025 46,100 0.3 (0.66%) 18,500 849.81 0 0 45,800 52,600 39,000
18/12/2025 45,700 -0.1 (-0.22%) 19,703 901.76 0 0 45,800 52,600 39,000
17/12/2025 45,900 0.2 (0.44%) 19,400 889.38 0 0 45,700 52,500 38,900
16/12/2025 45,800 0 (0%) 19,404 887.32 0 0 45,800 52,600 39,000
15/12/2025 45,700 -0.2 (-0.44%) 14,500 663.4 0 0 45,900 52,700 39,100
12/12/2025 45,800 0 (0%) 17,500 803.58 0 0 45,800 52,600 39,000
11/12/2025 45,900 0.1 (0.22%) 19,300 883.55 0 0 45,800 52,600 39,000
10/12/2025 45,800 -0.3 (-0.65%) 19,800 906.97 0 0 46,100 53,000 39,200
09/12/2025 46,000 -0.3 (-0.65%) 17,200 793.03 0 0 46,300 53,200 39,400
08/12/2025 46,300 0 (0%) 18,401 852.39 0 0 46,300 53,200 39,400
05/12/2025 46,200 -0.2 (-0.43%) 16,800 778.18 0 0 46,400 53,300 39,500
04/12/2025 46,600 0.2 (0.43%) 16,200 752.42 0 0 46,400 53,300 39,500
03/12/2025 46,400 0.2 (0.43%) 19,100 886.06 0 0 46,200 53,100 39,300
02/12/2025 46,300 0.2 (0.43%) 18,800 868.91 0 0 46,100 53,000 39,200
01/12/2025 46,100 -0.1 (-0.22%) 14,800 682.77 0 0 46,200 53,100 39,300
28/11/2025 46,100 -0.3 (-0.65%) 18,900 874.01 0 0 46,400 53,300 39,500
27/11/2025 46,400 0.1 (0.22%) 20,200 937.52 0 0 46,300 53,200 39,400
26/11/2025 46,400 0.1 (0.22%) 15,600 722.77 0 0 46,300 53,200 39,400
25/11/2025 46,500 0.4 (0.87%) 19,000 880.58 0 0 46,100 53,000 39,200
24/11/2025 46,200 0.2 (0.43%) 20,300 936.76 0 0 46,000 52,900 39,100
21/11/2025 45,900 -0.1 (-0.22%) 15,500 713.3 0 0 46,000 52,900 39,100
20/11/2025 46,000 0.1 (0.22%) 17,900 822.57 0 0 45,900 52,700 39,100
19/11/2025 45,900 0 (0%) 20,100 922.25 0 0 45,900 52,700 39,100
18/11/2025 45,900 0.1 (0.22%) 18,700 857.62 0 0 45,800 52,600 39,000
17/11/2025 45,800 0 (0%) 19,700 901.65 0 0 45,800 52,600 39,000
14/11/2025 45,800 -0.1 (-0.22%) 21,200 971.69 0 0 45,900 52,700 39,100
13/11/2025 45,900 0.1 (0.22%) 16,000 734.46 0 0 45,800 52,600 39,000
12/11/2025 45,900 0.2 (0.44%) 20,000 916.47 0 0 45,700 52,500 38,900
11/11/2025 45,800 0.3 (0.66%) 23,304 1,065.68 0 0 45,500 52,300 38,700
10/11/2025 45,600 0.1 (0.22%) 20,400 927.97 0 0 45,500 52,300 38,700
07/11/2025 45,400 -0.2 (-0.44%) 18,600 845.48 0 0 45,600 52,400 38,800
06/11/2025 45,500 -0.2 (-0.44%) 20,600 939.36 0 0 45,700 52,500 38,900
05/11/2025 45,600 -0.2 (-0.44%) 21,500 982.54 0 0 45,800 52,600 39,000
04/11/2025 45,900 0 (0%) 23,401 1,072.19 0 0 45,900 52,700 39,100
03/11/2025 45,900 0.3 (0.66%) 20,101 922.16 0 0 45,600 52,400 38,800
31/10/2025 45,600 -0.1 (-0.22%) 18,400 839.11 0 0 45,700 52,500 38,900
30/10/2025 45,700 0 (0%) 20,200 922.49 0 0 45,700 52,500 38,900
29/10/2025 45,800 0.2 (0.44%) 20,100 918.45 0 0 45,600 52,400 38,800
28/10/2025 45,600 -0.1 (-0.22%) 21,700 988.85 0 0 45,700 52,500 38,900
27/10/2025 45,500 -0.2 (-0.44%) 18,100 826.27 0 0 45,700 52,500 38,900
24/10/2025 45,700 -0.3 (-0.65%) 21,400 978.98 0 0 46,000 52,900 39,100
23/10/2025 46,100 0.3 (0.66%) 18,400 846.13 0 0 45,800 52,600 39,000
22/10/2025 45,700 0 (0%) 21,100 966.7 0 0 45,700 52,500 38,900
21/10/2025 45,800 0.1 (0.22%) 23,800 1,088.73 0 0 45,700 52,500 38,900
20/10/2025 45,800 0 (0%) 18,800 859.45 0 0 45,800 52,600 39,000
17/10/2025 45,700 -0.2 (-0.44%) 19,700 902.14 0 0 45,900 52,700 39,100
16/10/2025 45,900 -0.2 (-0.43%) 22,300 1,023.03 0 0 46,100 53,000 39,200
15/10/2025 46,100 0.2 (0.44%) 21,909 1,008.95 0 0 45,900 52,700 39,100
14/10/2025 46,000 0.1 (0.22%) 18,100 830.23 0 0 45,900 52,700 39,100
13/10/2025 45,900 -0.1 (-0.22%) 17,500 802.62 0 0 46,000 52,900 39,100
10/10/2025 46,100 0.4 (0.88%) 22,000 1,011.02 0 0 45,700 52,500 38,900
09/10/2025 45,800 0.2 (0.44%) 23,000 1,051.12 0 0 45,600 52,400 38,800
08/10/2025 45,600 0 (0%) 20,100 916.52 0 0 45,600 52,400 38,800
07/10/2025 45,500 0 (0%) 19,300 879.33 0 0 45,500 52,300 38,700
06/10/2025 45,700 0.3 (0.66%) 20,900 951.64 0 0 45,400 52,200 38,600
03/10/2025 45,400 -0.2 (-0.44%) 20,400 926.99 0 0 45,600 52,400 38,800
02/10/2025 45,500 -0.2 (-0.44%) 17,500 798.76 0 0 45,700 52,500 38,900
01/10/2025 45,800 0.1 (0.22%) 17,200 786.43 0 0 45,700 52,500 38,900
30/09/2025 45,600 -0.2 (-0.44%) 15,700 717.13 0 0 45,800 52,600 39,000
29/09/2025 45,800 0.1 (0.22%) 18,400 841.94 0 0 45,700 52,500 38,900
26/09/2025 45,800 0 (0%) 19,400 887.42 0 0 45,800 52,600 39,000
25/09/2025 46,000 0.5 (1.1%) 20,400 934.91 0 0 45,500 52,300 38,700
24/09/2025 45,700 0.2 (0.44%) 20,700 942.15 0 0 45,500 52,300 38,700
23/09/2025 45,600 0.1 (0.22%) 18,500 842.61 0 0 45,500 52,300 38,700
22/09/2025 45,500 -0.1 (-0.22%) 22,100 1,006.45 0 0 45,600 52,400 38,800
19/09/2025 45,500 -0.1 (-0.22%) 19,400 883.81 0 0 45,600 52,400 38,800

Dữ liệu lịch sử - BSC

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