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
03/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
02/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
01/04/2026 19,700 0 (0%) 200 3.94 0 0 19,700 21,050 18,350
31/03/2026 19,700 -0.3 (-1.5%) 1,900 37.42 0 0 20,000 21,400 18,600
30/03/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
27/03/2026 20,000 0 (0%) 2,700 54.07 0 0 20,000 21,400 18,600
26/03/2026 20,000 0.1 (0.5%) 4,300 81.27 0 0 19,900 21,250 18,550
25/03/2026 19,900 0.4 (2.05%) 200 3.94 0 0 19,500 20,850 18,150
24/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
23/03/2026 19,500 -0.1 (-0.51%) 100 1.95 0 0 19,600 20,950 18,250
20/03/2026 19,600 0.1 (0.51%) 200 3.92 0 0 19,500 20,850 18,150
19/03/2026 19,500 0 (0%) 2,000 39.3 0 0 19,500 20,850 18,150
18/03/2026 19,500 0.1 (0.52%) 4,500 87.75 0 0 19,400 20,750 18,050
17/03/2026 19,400 -0.1 (-0.51%) 1,400 27.16 0 0 19,500 20,850 18,150
16/03/2026 19,500 0.05 (0.26%) 2,400 46.8 0 0 19,450 20,800 18,100
13/03/2026 19,450 0 (0%) 0 0 0 0 19,450 20,800 18,100
12/03/2026 19,450 -0.05 (-0.26%) 2,200 42.69 0 0 19,500 20,850 18,150
11/03/2026 19,500 0.05 (0.26%) 7,200 142.57 0 0 19,450 20,800 18,100
10/03/2026 19,450 -0.05 (-0.26%) 600 11.67 0 0 19,500 20,850 18,150
09/03/2026 19,500 0 (0%) 100 1.95 0 0 19,500 20,850 18,150
06/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
05/03/2026 19,500 0.3 (1.56%) 1,500 28.97 0 0 19,200 20,500 17,900
04/03/2026 19,200 -0.45 (-2.29%) 100 1.92 0 0 19,650 21,000 18,300
03/03/2026 19,650 0.2 (1.03%) 1,600 31.55 0 0 19,450 20,800 18,100
02/03/2026 19,450 -0.55 (-2.75%) 9,300 182.11 0 0 20,000 21,400 18,600
27/02/2026 20,000 0.4 (2.04%) 100 2 0 0 19,600 20,950 18,250
26/02/2026 19,600 0 (0%) 4,400 86.04 0 0 19,600 20,950 18,250
25/02/2026 19,600 0.05 (0.26%) 5,300 103.79 0 0 19,550 20,900 18,200
24/02/2026 19,550 -0.2 (-1.01%) 6,500 127.12 0 0 19,750 21,100 18,400
23/02/2026 19,750 0 (0%) 400 7.9 0 0 19,750 21,100 18,400
13/02/2026 19,750 0.25 (1.28%) 2,900 57.22 0 0 19,500 20,850 18,150
12/02/2026 19,500 0 (0%) 2,500 48.75 0 0 19,500 20,850 18,150
11/02/2026 19,500 0.4 (2.09%) 200 3.86 0 0 19,100 20,400 17,800
10/02/2026 19,100 -0.5 (-2.55%) 3,200 62.32 0 0 19,600 20,950 18,250
09/02/2026 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
06/02/2026 19,600 -0.05 (-0.25%) 1,600 30.08 0 0 19,650 21,000 18,300
05/02/2026 19,650 0 (0%) 600 11.79 0 0 19,650 21,000 18,300
04/02/2026 19,650 0.25 (1.29%) 2,000 39.41 0 0 19,400 20,750 18,050
03/02/2026 19,400 -0.1 (-0.51%) 3,000 57.43 0 0 19,500 20,850 18,150
02/02/2026 19,500 0.2 (1.04%) 500 9.65 0 0 19,300 20,650 17,950
30/01/2026 19,300 0 (0%) 1,300 24.91 0 0 19,300 20,650 17,950
29/01/2026 19,300 0 (0%) 1,200 22.86 0 0 19,300 20,650 17,950
28/01/2026 19,300 -0.15 (-0.77%) 2,100 40.53 0 0 19,450 20,800 18,100
27/01/2026 19,450 0.15 (0.78%) 2,000 38.19 0 0 19,300 20,650 17,950
26/01/2026 19,300 0 (0%) 2,300 43.7 0 0 19,300 20,650 17,950
23/01/2026 19,300 -0.2 (-1.03%) 7,500 145.59 0 0 19,500 20,850 18,150
22/01/2026 19,500 0.1 (0.52%) 4,200 81.49 0 0 19,400 20,750 18,050
21/01/2026 19,400 0 (0%) 2,600 50.15 0 0 19,400 20,750 18,050
20/01/2026 19,400 0.05 (0.26%) 16,100 312.82 0 0 19,350 20,700 18,000
19/01/2026 19,350 0.35 (1.84%) 14,500 284.33 0 0 19,000 20,300 17,700
16/01/2026 19,000 -0.7 (-3.55%) 17,900 344.22 0 0 19,700 21,050 18,350
15/01/2026 19,700 0.25 (1.29%) 6,600 129.26 0 0 19,450 20,800 18,100
14/01/2026 19,450 -0.45 (-2.26%) 57,100 1,062.38 0 0 19,900 21,250 18,550
13/01/2026 19,900 0.7 (3.65%) 3,300 64.91 0 0 19,200 20,500 17,900
12/01/2026 19,200 0.05 (0.26%) 22,200 423.94 0 0 19,150 20,450 17,850
09/01/2026 19,150 -0.8 (-4.01%) 4,000 77.59 0 0 19,950 21,300 18,600
08/01/2026 19,950 -0.05 (-0.25%) 600 11.98 0 0 20,000 21,400 18,600
07/01/2026 20,000 0.5 (2.56%) 3,800 74.45 0 0 19,500 20,850 18,150
06/01/2026 19,500 -0.45 (-2.26%) 6,700 130.7 0 0 19,950 21,300 18,600
05/01/2026 19,950 -0.05 (-0.25%) 300 5.99 0 0 20,000 21,400 18,600
31/12/2025 20,000 0 (0%) 100 2 0 0 20,000 21,400 18,600
30/12/2025 20,000 0.7 (3.63%) 1,600 30.95 0 0 19,300 20,650 17,950
29/12/2025 19,300 -0.4 (-2.03%) 800 15.44 0 0 19,700 21,050 18,350
26/12/2025 19,700 0.2 (1.03%) 8,200 159.91 0 0 19,500 20,850 18,150
25/12/2025 19,500 -1 (-4.88%) 1,500 29.3 0 0 20,500 21,900 19,100
24/12/2025 20,500 0 (0%) 0 0 3,145,000 63,843.5 20,500 21,900 19,100
23/12/2025 20,500 0 (0%) 2,300 47.8 0 0 20,500 21,900 19,100
22/12/2025 20,500 -1.5 (-6.82%) 8,800 180.43 3,145,000 73,278.5 22,000 23,500 20,500
19/12/2025 22,000 1.2 (5.77%) 36,400 773.53 0 0 20,800 22,250 19,350
18/12/2025 20,800 1 (5.05%) 10,000 204.18 0 0 19,800 21,150 18,450
17/12/2025 19,800 1.1 (5.88%) 19,100 367.95 0 0 18,700 20,000 17,400
16/12/2025 18,700 -1.25 (-6.27%) 1,000 18.7 0 0 19,950 21,300 18,600
15/12/2025 19,950 -0.25 (-1.24%) 1,000 19.95 0 0 20,200 21,600 18,800
12/12/2025 20,200 0.2 (1%) 13,300 249.79 0 0 20,000 21,400 18,600
11/12/2025 20,000 0.25 (1.27%) 5,200 102.83 0 0 19,750 21,100 18,400
10/12/2025 19,750 0 (0%) 0 0 0 0 19,750 21,100 18,400
09/12/2025 19,750 0 (0%) 0 0 0 0 19,750 21,100 18,400
08/12/2025 19,750 -0.05 (-0.25%) 1,200 23.65 0 0 19,800 21,150 18,450
05/12/2025 19,800 -0.2 (-1%) 100 1.98 0 0 20,000 21,400 18,600
04/12/2025 20,000 -0.35 (-1.72%) 8,900 178 0 0 20,350 21,750 18,950
03/12/2025 20,350 -0.25 (-1.21%) 2,000 40.71 0 0 20,600 22,000 19,200
02/12/2025 20,600 -0.1 (-0.48%) 800 16.45 0 0 20,700 22,100 19,300
01/12/2025 20,700 0 (0%) 0 0 0 0 20,700 22,100 19,300
28/11/2025 20,700 0 (0%) 0 0 0 0 20,700 22,100 19,300
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 22,100 19,300
26/11/2025 20,700 1 (5.08%) 4,900 97.64 0 0 19,700 21,050 18,350
25/11/2025 19,700 0 (0%) 23,800 468.86 0 0 19,700 21,050 18,350
24/11/2025 19,700 0 (0%) 4,400 86.68 0 0 19,700 21,050 18,350
21/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
20/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
18/11/2025 19,700 -0.2 (-1.01%) 100 1.97 0 0 19,900 21,250 18,550
17/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
14/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
13/11/2025 19,900 0 (0%) 100 1.99 0 0 19,900 21,250 18,550
12/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
11/11/2025 19,900 0 (0%) 200 3.92 0 0 19,900 21,250 18,550
10/11/2025 19,900 0.4 (2.05%) 1,100 21.85 0 0 19,500 20,850 18,150
07/11/2025 19,500 -0.45 (-2.26%) 17,400 343.12 0 0 19,950 21,300 18,600
06/11/2025 19,950 0 (0%) 1,000 19.95 0 0 19,950 21,300 18,600
05/11/2025 19,950 0 (0%) 0 0 0 0 19,950 21,300 18,600
04/11/2025 19,950 0 (0%) 6,200 123.69 0 0 19,950 21,300 18,600
03/11/2025 19,950 0 (0%) 1,500 29.92 0 0 19,950 21,300 18,600
31/10/2025 19,950 0 (0%) 200 3.99 0 0 19,950 21,300 18,600
30/10/2025 19,950 0.05 (0.25%) 5,800 114.8 0 0 19,900 21,250 18,550
29/10/2025 19,900 0.4 (2.05%) 2,300 44.89 0 0 19,500 20,850 18,150
28/10/2025 19,500 0 (0%) 3,800 74.08 0 0 19,500 20,850 18,150
27/10/2025 19,500 -0.5 (-2.5%) 28,300 552.24 0 0 20,000 21,400 18,600
24/10/2025 20,000 0 (0%) 28,000 560 0 0 20,000 21,400 18,600
23/10/2025 20,000 -0.05 (-0.25%) 5,300 105.57 0 0 20,050 21,450 18,650
22/10/2025 20,050 0.45 (2.3%) 200 3.99 0 0 19,600 20,950 18,250
21/10/2025 19,600 0.1 (0.51%) 16,300 324.1 0 0 19,500 20,850 18,150
20/10/2025 19,500 -0.7 (-3.47%) 28,200 564.8 0 0 20,200 21,600 18,800
17/10/2025 20,200 0 (0%) 0 0 0 0 20,200 21,600 18,800
16/10/2025 20,200 0 (0%) 0 0 0 0 20,200 21,600 18,800
15/10/2025 20,200 -0.1 (-0.49%) 5,000 101 0 0 20,300 21,700 18,900
14/10/2025 20,300 0.1 (0.5%) 10,400 209.96 0 0 20,200 21,600 18,800
13/10/2025 20,200 0 (0%) 11,100 224.18 0 0 20,200 21,600 18,800
10/10/2025 20,200 0 (0%) 15,300 308.84 0 0 20,200 21,600 18,800
09/10/2025 20,200 0 (0%) 1,000 20.29 0 0 20,200 21,600 18,800
08/10/2025 20,200 0 (0%) 200 4.04 0 0 20,200 21,600 18,800
07/10/2025 20,200 -0.15 (-0.74%) 700 14.13 0 0 20,350 21,750 18,950
06/10/2025 20,350 0.15 (0.74%) 200 4.07 0 0 20,200 21,600 18,800
03/10/2025 20,200 0 (0%) 100 2.02 0 0 20,200 21,600 18,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh