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 15,500 -0.4 (-2.52%) 111,600 1,718.18 0 0 15,900 18,200 13,600
01/04/2026 15,900 0 (0%) 38,582 612.13 0 0 15,900 18,200 13,600
31/03/2026 15,900 -0.1 (-0.63%) 18,310 291.49 0 0 16,000 18,400 13,600
30/03/2026 16,000 0 (0%) 36,971 592.06 0 0 16,000 18,400 13,600
27/03/2026 16,000 0.2 (1.27%) 65,011 1,040.33 0 0 15,800 18,100 13,500
26/03/2026 16,000 0.1 (0.63%) 52,600 831.97 0 0 15,900 18,200 13,600
25/03/2026 15,800 0.1 (0.64%) 32,727 520.31 0 0 15,700 18,000 13,400
24/03/2026 15,900 0.1 (0.63%) 20,515 322.77 0 0 15,800 18,100 13,500
23/03/2026 15,600 -0.8 (-4.88%) 86,763 1,369.48 0 0 16,400 18,800 14,000
20/03/2026 16,100 -0.7 (-4.17%) 45,670 750.76 0 0 16,800 19,300 14,300
19/03/2026 16,900 -0.1 (-0.59%) 34,426 578.41 0 0 17,000 19,500 14,500
18/03/2026 17,000 0.4 (2.41%) 47,278 802.8 0 0 16,600 19,000 14,200
17/03/2026 16,600 -0.1 (-0.6%) 29,921 496.05 0 0 16,700 19,200 14,200
16/03/2026 17,000 -0.2 (-1.16%) 30,057 503.24 0 0 17,200 19,700 14,700
13/03/2026 17,000 0 (0%) 54,588 937.87 0 0 17,000 19,500 14,500
12/03/2026 17,100 0.4 (2.4%) 38,481 653.74 0 0 16,700 19,200 14,200
11/03/2026 17,000 0.2 (1.19%) 87,945 1,471.43 0 0 16,800 19,300 14,300
10/03/2026 16,800 -1.1 (-6.15%) 104,025 1,750.82 0 0 17,900 20,500 15,300
09/03/2026 16,000 -2.1 (-11.6%) 126,772 2,270.49 0 0 18,100 20,800 15,400
06/03/2026 18,000 -1.2 (-6.25%) 138,600 2,515.13 0 0 19,200 22,000 16,400
05/03/2026 19,000 -1.3 (-6.4%) 184,182 3,529. 0 0 20,300 23,300 17,300
04/03/2026 19,500 -1.6 (-7.58%) 204,376 4,140.77 0 0 21,100 24,200 18,000
03/03/2026 21,300 0.6 (2.9%) 273,218 5,769.2 0 0 20,700 23,800 17,600
02/03/2026 21,000 2.7 (14.75%) 521,451 10,788.91 0 0 18,300 21,000 15,600
27/02/2026 18,600 1.2 (6.9%) 231,930 4,233.25 0 0 17,400 20,000 14,800
26/02/2026 17,500 0 (0%) 59,060 1,025.29 0 0 17,500 20,100 14,900
25/02/2026 17,600 0.5 (2.92%) 119,683 2,088.81 0 0 17,100 19,600 14,600
24/02/2026 17,200 0 (0%) 27,200 465.48 0 0 17,200 19,700 14,700
23/02/2026 17,300 0.7 (4.22%) 138,536 2,386.91 0 0 16,600 19,000 14,200
13/02/2026 16,600 0 (0%) 8,300 138.01 0 0 16,600 19,000 14,200
12/02/2026 16,700 0.1 (0.6%) 7,200 119.59 0 0 16,600 19,000 14,200
11/02/2026 16,700 0.2 (1.21%) 17,600 292.56 0 0 16,500 18,900 14,100
10/02/2026 16,300 -0.2 (-1.21%) 58,414 961.95 0 0 16,500 18,900 14,100
09/02/2026 16,500 -0.3 (-1.79%) 27,768 459.53 0 0 16,800 19,300 14,300
06/02/2026 16,600 -0.6 (-3.49%) 42,316 708.82 0 0 17,200 19,700 14,700
05/02/2026 17,200 -0.7 (-3.91%) 110,515 1,902.57 0 0 17,900 20,500 15,300
04/02/2026 17,700 -0.3 (-1.67%) 58,890 1,051.42 0 0 18,000 20,700 15,300
03/02/2026 17,800 -0.3 (-1.66%) 108,800 1,957.79 0 0 18,100 20,800 15,400
02/02/2026 18,100 -0.1 (-0.55%) 133,368 2,420.52 0 0 18,200 20,900 15,500
30/01/2026 18,100 0.6 (3.43%) 248,417 4,509.24 0 0 17,500 20,100 14,900
29/01/2026 17,700 0.5 (2.91%) 131,596 2,303.19 0 0 17,200 19,700 14,700
28/01/2026 16,800 0.3 (1.82%) 58,605 1,006.61 0 0 16,500 18,900 14,100
27/01/2026 16,700 0 (0%) 117,074 1,926.12 0 0 16,700 19,200 14,200
26/01/2026 16,700 -0.5 (-2.91%) 43,454 727.32 0 0 17,200 19,700 14,700
23/01/2026 16,800 -0.7 (-4%) 46,779 806.74 0 0 17,500 20,100 14,900
22/01/2026 17,500 0.2 (1.16%) 41,922 735.59 0 0 17,300 19,800 14,800
21/01/2026 17,800 1.1 (6.59%) 46,839 810.23 0 0 16,700 19,200 14,200
20/01/2026 17,400 0.5 (2.96%) 59,779 995.64 0 0 16,900 19,400 14,400
19/01/2026 16,900 -0.3 (-1.74%) 3,012 50.95 0 0 17,200 19,700 14,700
16/01/2026 17,300 -0.1 (-0.57%) 24,260 416.44 0 0 17,400 20,000 14,800
15/01/2026 17,500 -0.6 (-3.31%) 32,148 558.59 0 0 18,100 20,800 15,400
14/01/2026 18,200 0 (0%) 53,960 975.39 0 0 18,200 20,900 15,500
13/01/2026 18,500 0.8 (4.52%) 69,948 1,270.75 0 0 17,700 20,300 15,100
12/01/2026 17,700 1.1 (6.63%) 53,259 941.68 0 0 16,600 19,000 14,200
09/01/2026 17,000 0.9 (5.59%) 30,626 509.09 0 0 16,100 18,500 13,700
08/01/2026 16,500 0.7 (4.43%) 50,555 813.53 0 0 15,800 18,100 13,500
07/01/2026 15,800 0.2 (1.28%) 14,526 228.99 0 0 15,600 17,900 13,300
06/01/2026 15,600 0.1 (0.65%) 26,051 405.41 0 0 15,500 17,800 13,200
05/01/2026 15,300 0 (0%) 9,502 146.87 0 0 15,300 17,500 13,100
31/12/2025 15,200 -0.2 (-1.3%) 2,401 36.75 0 0 15,400 17,700 13,100
30/12/2025 15,500 0.2 (1.31%) 9,135 140.84 0 0 15,300 17,500 13,100
29/12/2025 15,400 0.4 (2.67%) 8,511 130.59 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 1,751 26.31 0 0 15,000 17,200 12,800
25/12/2025 15,200 0.2 (1.33%) 30,734 462.01 0 0 15,000 17,200 12,800
24/12/2025 15,000 -0.3 (-1.96%) 9,949 149.71 0 0 15,300 17,500 13,100
23/12/2025 15,100 0 (0%) 9,550 146.18 0 0 15,100 17,300 12,900
22/12/2025 15,100 0.1 (0.67%) 19,800 298.26 0 0 15,000 17,200 12,800
19/12/2025 14,900 -0.1 (-0.67%) 4,002 59.86 0 0 15,000 17,200 12,800
18/12/2025 15,100 0.1 (0.67%) 1,300 19.51 0 0 15,000 17,200 12,800
17/12/2025 15,000 0 (0%) 178 2.69 0 0 15,000 17,200 12,800
16/12/2025 15,000 0 (0%) 4,780 71.72 0 0 15,000 17,200 12,800
15/12/2025 15,000 -0.4 (-2.6%) 16,423 246.4 0 0 15,400 17,700 13,100
12/12/2025 15,400 0 (0%) 4 0.07 0 0 15,400 17,700 13,100
11/12/2025 15,400 0 (0%) 101 1.56 0 0 15,400 17,700 13,100
10/12/2025 15,400 0.4 (2.67%) 238 3.65 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
08/12/2025 15,000 -0.1 (-0.66%) 1,605 24.08 0 0 15,100 17,300 12,900
05/12/2025 15,400 0.3 (1.99%) 15,063 227.34 0 0 15,100 17,300 12,900
04/12/2025 15,300 0.2 (1.32%) 13,233 199.86 0 0 15,100 17,300 12,900
03/12/2025 15,200 0 (0%) 600 9.08 0 0 15,200 17,400 13,000
02/12/2025 15,200 -0.1 (-0.65%) 602 9.16 0 0 15,300 17,500 13,100
01/12/2025 15,300 0 (0%) 2,801 42.86 0 0 15,300 17,500 13,100
28/11/2025 15,500 -0.1 (-0.64%) 25,596 391.81 0 0 15,600 17,900 13,300
27/11/2025 15,600 0 (0%) 653 10.17 0 0 15,600 17,900 13,300
26/11/2025 15,600 0 (0%) 5 0.08 0 0 15,600 17,900 13,300
25/11/2025 15,600 -0.1 (-0.64%) 515 8.03 0 0 15,700 18,000 13,400
24/11/2025 15,000 -0.4 (-2.6%) 1,815 28.47 0 0 15,400 17,700 13,100
21/11/2025 15,400 -0.1 (-0.65%) 1,365 20.91 0 0 15,500 17,800 13,200
20/11/2025 15,400 -0.2 (-1.28%) 3,630 56.3 0 0 15,600 17,900 13,300
19/11/2025 15,500 -0.1 (-0.64%) 3,221 50.25 0 0 15,600 17,900 13,300
18/11/2025 15,600 0.1 (0.65%) 9,500 147.74 0 0 15,500 17,800 13,200
17/11/2025 15,500 -0.4 (-2.52%) 28,890 448.16 0 0 15,900 18,200 13,600
14/11/2025 15,900 0.2 (1.27%) 9,501 150.92 0 0 15,700 18,000 13,400
13/11/2025 15,900 0.5 (3.25%) 11,000 172.56 0 0 15,400 17,700 13,100
12/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
11/11/2025 15,400 0 (0%) 1,500 23.1 0 0 15,400 17,700 13,100
10/11/2025 15,400 -0.3 (-1.91%) 610 9.4 0 0 15,700 18,000 13,400
07/11/2025 15,600 0 (0%) 9,400 147.49 0 0 15,600 17,900 13,300
06/11/2025 15,600 0 (0%) 6,901 107.66 0 0 15,600 17,900 13,300
05/11/2025 15,700 0.5 (3.29%) 32,220 501.19 0 0 15,200 17,400 13,000
04/11/2025 15,200 0.1 (0.66%) 501 7.61 0 0 15,100 17,300 12,900
03/11/2025 15,000 -0.1 (-0.66%) 1,005 15.14 0 0 15,100 17,300 12,900
31/10/2025 15,100 -0.1 (-0.66%) 3,700 55.99 0 0 15,200 17,400 13,000
30/10/2025 15,200 -0.1 (-0.65%) 905 13.76 0 0 15,300 17,500 13,100
29/10/2025 15,300 -0.2 (-1.29%) 2,400 36.72 0 0 15,500 17,800 13,200
28/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/10/2025 15,500 0.2 (1.31%) 200 3.1 0 0 15,300 17,500 13,100
24/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/10/2025 15,200 0 (0%) 5,919 90.39 0 0 15,200 17,400 13,000
22/10/2025 15,300 0 (0%) 3,000 45.6 0 0 15,300 17,500 13,100
21/10/2025 15,200 0 (0%) 11,100 169.82 0 0 15,200 17,400 13,000
20/10/2025 15,300 -0.1 (-0.65%) 1,500 22.87 0 0 15,400 17,700 13,100
17/10/2025 15,400 -0.1 (-0.65%) 19,500 300.3 0 0 15,500 17,800 13,200
16/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2025 15,500 -0.2 (-1.27%) 2,602 40.39 0 0 15,700 18,000 13,400
14/10/2025 15,700 -0.1 (-0.63%) 1,003 15.75 0 0 15,800 18,100 13,500
13/10/2025 15,800 0 (0%) 2,952 46.64 0 0 15,800 18,100 13,500
10/10/2025 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
09/10/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 18,100 13,500
08/10/2025 15,800 0.2 (1.28%) 12,121 191.43 0 0 15,600 17,900 13,300
07/10/2025 15,600 -0.1 (-0.64%) 2,335 36.35 0 0 15,700 18,000 13,400
06/10/2025 15,700 -0.1 (-0.63%) 200 3.14 0 0 15,800 18,100 13,500
03/10/2025 15,800 0 (0%) 800 12.62 0 0 15,800 18,100 13,500
02/10/2025 15,800 0.1 (0.64%) 4,615 72.74 0 0 15,700 18,000 13,400

Dữ liệu lịch sử - BSC

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