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
20/03/2026 19,700 -0.3 (-1.5%) 2,000 39.6 0 0 20,000 22,000 18,000
19/03/2026 20,000 0.1 (0.5%) 5,225 104.03 0 0 19,900 21,800 18,000
18/03/2026 19,900 0.1 (0.51%) 1,005 20. 0 0 19,800 21,700 17,900
17/03/2026 19,800 -0.4 (-1.98%) 2,652 53.1 0 0 20,200 22,200 18,200
16/03/2026 20,200 -0.1 (-0.49%) 1,163 23.45 0 0 20,300 22,300 18,300
13/03/2026 20,300 0 (0%) 2,823 57.26 0 0 20,300 22,300 18,300
12/03/2026 20,300 0.4 (2.01%) 5,809 117.85 0 0 19,900 21,800 18,000
11/03/2026 19,900 0.1 (0.51%) 1,400 27.79 0 0 19,800 21,700 17,900
10/03/2026 19,800 0.2 (1.02%) 1,611 31.9 0 0 19,600 21,500 17,700
09/03/2026 19,600 0 (0%) 9,637 189.35 0 0 19,600 21,500 17,700
06/03/2026 19,600 0.1 (0.51%) 400 7.84 0 0 19,500 21,400 17,600
05/03/2026 19,500 0.3 (1.56%) 204 3.98 0 0 19,200 21,100 17,300
04/03/2026 19,200 -1.2 (-5.88%) 6,821 137.9 0 0 20,400 22,400 18,400
03/03/2026 20,400 0.1 (0.49%) 16,629 345.36 0 0 20,300 22,300 18,300
02/03/2026 20,300 1.1 (5.73%) 3,331 67.83 0 0 19,200 21,100 17,300
27/02/2026 19,200 -0.1 (-0.52%) 2,276 43.78 0 0 19,300 21,200 17,400
26/02/2026 19,300 0.2 (1.05%) 1,401 27. 0 0 19,100 21,000 17,200
25/02/2026 19,100 0 (0%) 2 0.04 0 0 19,100 21,000 17,200
24/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
23/02/2026 19,100 -0.4 (-2.05%) 400 7.64 0 0 19,500 21,400 17,600
13/02/2026 19,500 -0.5 (-2.5%) 1,900 37.21 0 0 20,000 22,000 18,000
12/02/2026 20,000 0.9 (4.71%) 100 2 0 0 19,100 21,000 17,200
11/02/2026 19,100 -0.1 (-0.52%) 1,700 32.57 0 0 19,200 21,100 17,300
10/02/2026 19,200 -0.7 (-3.52%) 700 13.5 0 0 19,900 21,800 18,000
09/02/2026 19,900 0.7 (3.65%) 400 7.83 0 0 19,200 21,100 17,300
06/02/2026 19,200 0 (0%) 500 9.6 0 0 19,200 21,100 17,300
05/02/2026 19,200 0 (0%) 1,005 19.3 0 0 19,200 21,100 17,300
04/02/2026 19,200 0 (0%) 1,000 19.2 0 0 19,200 21,100 17,300
03/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
02/02/2026 19,200 0 (0%) 7,100 136.3 0 0 19,200 21,100 17,300
30/01/2026 19,200 0 (0%) 2,808 53.92 0 0 19,200 21,100 17,300
29/01/2026 19,200 0 (0%) 1 0.02 0 0 19,200 21,100 17,300
28/01/2026 19,200 -0.2 (-1.03%) 1,210 23.32 0 0 19,400 21,300 17,500
27/01/2026 19,400 0 (0%) 115 2.23 0 0 19,400 21,300 17,500
26/01/2026 19,400 -0.1 (-0.51%) 1,239 24.06 0 0 19,500 21,400 17,600
23/01/2026 19,500 -0.1 (-0.51%) 5,200 101.82 0 0 19,600 21,500 17,700
22/01/2026 19,600 0 (0%) 100 1.96 0 0 19,600 21,500 17,700
21/01/2026 19,600 0 (0%) 9,100 176.95 0 0 19,600 21,500 17,700
20/01/2026 19,600 0.1 (0.51%) 3,500 68.55 0 0 19,500 21,400 17,600
19/01/2026 19,500 0 (0%) 3,800 74.1 0 0 19,500 21,400 17,600
16/01/2026 19,500 0 (0%) 6,600 128.67 0 0 19,500 21,400 17,600
15/01/2026 19,500 0 (0%) 9,300 181.35 0 0 19,500 21,400 17,600
14/01/2026 19,500 -0.1 (-0.51%) 1,405 27.42 0 0 19,600 21,500 17,700
13/01/2026 19,600 0 (0%) 30 0.59 0 0 19,600 21,500 17,700
12/01/2026 19,600 0 (0%) 724 14.13 0 0 19,600 21,500 17,700
09/01/2026 19,600 0 (0%) 727 14.25 0 0 19,600 21,500 17,700
08/01/2026 19,600 0 (0%) 139 2.73 0 0 19,600 21,500 17,700
07/01/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
06/01/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
05/01/2026 19,600 0.9 (4.81%) 900 17.59 0 0 18,700 20,500 16,900
31/12/2025 18,700 -0.9 (-4.59%) 100 1.87 0 0 19,600 21,500 17,700
30/12/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
29/12/2025 19,600 0.1 (0.51%) 1,015 19.89 0 0 19,500 21,400 17,600
26/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/12/2025 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
24/12/2025 19,500 -0.2 (-1.02%) 2,500 46.95 0 0 19,700 21,600 17,800
23/12/2025 19,700 0 (0%) 1,300 25.61 0 0 19,700 21,600 17,800
22/12/2025 19,700 0.2 (1.03%) 2,000 39.11 0 0 19,500 21,400 17,600
19/12/2025 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
18/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
16/12/2025 19,500 0 (0%) 400 7.71 0 0 19,500 21,400 17,600
15/12/2025 19,500 0.1 (0.52%) 400 7.79 0 0 19,400 21,300 17,500
12/12/2025 19,400 0.1 (0.52%) 200 3.88 0 0 19,300 21,200 17,400
11/12/2025 19,300 -0.1 (-0.52%) 901 17.45 0 0 19,400 21,300 17,500
10/12/2025 19,400 -0.1 (-0.51%) 1,800 34.92 0 0 19,500 21,400 17,600
09/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
08/12/2025 19,500 0 (0%) 302 5.89 0 0 19,500 21,400 17,600
05/12/2025 19,500 0 (0%) 5,983 116.66 0 0 19,500 21,400 17,600
04/12/2025 19,500 -0.1 (-0.51%) 901 17.55 0 0 19,600 21,500 17,700
03/12/2025 19,600 0 (0%) 441 8.61 0 0 19,600 21,500 17,700
02/12/2025 19,600 -0.1 (-0.51%) 1,262 24.71 0 0 19,700 21,600 17,800
01/12/2025 19,700 0.2 (1.03%) 3,200 62.26 0 0 19,500 21,400 17,600
28/11/2025 19,500 -0.5 (-2.5%) 2,200 42.9 0 0 20,000 22,000 18,000
27/11/2025 20,000 0 (0%) 49 0.98 0 0 20,000 22,000 18,000
26/11/2025 20,000 -0.2 (-0.99%) 10,807 203.23 0 0 20,200 22,200 18,200
25/11/2025 20,200 0 (0%) 2 0.04 0 0 20,200 22,200 18,200
24/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
21/11/2025 20,200 0 (0%) 24 0.48 0 0 20,200 22,200 18,200
20/11/2025 20,200 -0.1 (-0.49%) 700 14.16 0 0 20,300 22,300 18,300
19/11/2025 20,300 -0.6 (-2.87%) 1,201 24.53 0 0 20,900 22,900 18,900
18/11/2025 20,900 0 (0%) 3 0.06 0 0 20,900 22,900 18,900
17/11/2025 20,900 1.1 (5.56%) 1,555 30.75 0 0 19,800 21,700 17,900
14/11/2025 19,800 0 (0%) 300 5.91 0 0 19,800 21,700 17,900
13/11/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
12/11/2025 19,800 0 (0%) 1,179 23.33 0 0 19,800 21,700 17,900
11/11/2025 19,800 0.3 (1.54%) 284 5.62 0 0 19,500 21,400 17,600
10/11/2025 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
07/11/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
06/11/2025 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
05/11/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/11/2025 19,500 0 (0%) 203 3.96 0 0 19,500 21,400 17,600
03/11/2025 19,500 -0.1 (-0.51%) 1,700 33.19 0 0 19,600 21,500 17,700
31/10/2025 19,600 -0.2 (-1.01%) 2,400 47.11 0 0 19,800 21,700 17,900
30/10/2025 19,800 0 (0%) 100 1.98 0 0 19,800 21,700 17,900
29/10/2025 19,800 0 (0%) 200 3.88 0 0 19,800 21,700 17,900
28/10/2025 19,800 0 (0%) 800 15.81 0 0 19,800 21,700 17,900
27/10/2025 19,800 0.4 (2.06%) 800 15.78 0 0 19,400 21,300 17,500
24/10/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
23/10/2025 19,400 -0.4 (-2.02%) 4,800 93.68 0 0 19,800 21,700 17,900
22/10/2025 19,800 -0.2 (-1%) 7,900 155.68 0 0 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 300 5.96 0 0 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 3,805 76.41 0 0 20,000 22,000 18,000
17/10/2025 20,000 -0.1 (-0.5%) 3,500 70.13 0 0 20,100 22,100 18,100
16/10/2025 20,100 0 (0%) 2,309 46.41 0 0 20,100 22,100 18,100
15/10/2025 20,100 0 (0%) 2,500 50.25 0 0 20,100 22,100 18,100
14/10/2025 20,100 -0.4 (-1.95%) 4,928 98.92 0 0 20,500 22,500 18,500
13/10/2025 20,500 0 (0%) 1,305 26.75 0 0 20,500 22,500 18,500
10/10/2025 20,500 0.3 (1.49%) 2,496 51.02 0 0 20,200 22,200 18,200
09/10/2025 20,200 0.1 (0.5%) 5,965 121.23 0 0 20,100 22,100 18,100
08/10/2025 20,100 -0.1 (-0.5%) 9,700 195.84 0 0 20,200 22,200 18,200
07/10/2025 20,200 -0.6 (-2.88%) 1,139 22.92 0 0 20,800 22,800 18,800
06/10/2025 20,800 0.7 (3.48%) 1,005 20.29 0 0 20,100 22,100 18,100
03/10/2025 20,100 0 (0%) 5,103 102.43 0 0 20,100 22,100 18,100
02/10/2025 20,100 -0.4 (-1.95%) 1,300 26.29 0 0 20,500 22,500 18,500
01/10/2025 20,500 0.1 (0.49%) 1,000 20.51 0 0 20,400 22,400 18,400
30/09/2025 20,400 -0.1 (-0.49%) 1,203 24.54 0 0 20,500 22,500 18,500
29/09/2025 20,500 0.3 (1.49%) 6,505 133.8 0 0 20,200 22,200 18,200
26/09/2025 20,200 0.2 (1%) 3,404 68.7 0 0 20,000 22,000 18,000
25/09/2025 20,000 0 (0%) 3,105 62.11 0 0 20,000 22,000 18,000
24/09/2025 20,000 0 (0%) 2,000 40.02 0 0 20,000 22,000 18,000
23/09/2025 20,000 -0.2 (-0.99%) 11,502 230.86 0 0 20,200 22,200 18,200
22/09/2025 20,200 -0.2 (-0.98%) 7,001 141.92 0 0 20,400 22,400 18,400

Dữ liệu lịch sử - BSC

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