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 15,500 0 (0%) 202,400 3,120.89 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.1 (-0.64%) 275,400 4,242.5 0 0 15,600 17,100 14,100
18/03/2026 15,600 0 (0%) 193,840 2,996.24 0 0 15,600 17,100 14,100
17/03/2026 15,600 0.1 (0.65%) 230,020 3,575.33 0 0 15,500 17,000 14,000
16/03/2026 15,500 0.1 (0.65%) 185,100 2,864.26 0 0 15,400 16,900 13,900
13/03/2026 15,400 0 (0%) 108,835 1,671.45 0 0 15,400 16,900 13,900
12/03/2026 15,400 0 (0%) 177,600 2,730.52 0 0 15,400 16,900 13,900
11/03/2026 15,400 0.1 (0.65%) 202,009 3,075.72 0 0 15,300 16,800 13,800
10/03/2026 15,300 0.1 (0.66%) 297,651 4,520.36 0 0 15,200 16,700 13,700
09/03/2026 15,200 -0.2 (-1.3%) 150,015 2,287.76 0 0 15,400 16,900 13,900
06/03/2026 15,400 -0.1 (-0.65%) 197,100 3,039.91 0 0 15,500 17,000 14,000
05/03/2026 15,500 0 (0%) 264,111 4,079.41 0 0 15,500 17,000 14,000
04/03/2026 15,500 0.1 (0.65%) 241,800 3,742.69 0 0 15,400 16,900 13,900
03/03/2026 15,400 0 (0%) 408,250 6,231. 0 0 15,400 16,900 13,900
02/03/2026 15,400 0.3 (1.99%) 145,281 2,197.02 0 0 15,100 16,600 13,600
27/02/2026 15,100 0 (0%) 250,604 3,762.16 146,200 2,017.56 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 279,000 4,186.82 0 0 15,100 16,600 13,600
25/02/2026 15,100 0 (0%) 184,114 2,769.11 0 0 15,100 16,600 13,600
24/02/2026 15,100 0 (0%) 211,300 3,184.92 0 0 15,100 16,600 13,600
23/02/2026 15,100 0 (0%) 230,752 3,470.24 0 0 15,100 16,600 13,600
13/02/2026 15,100 -0.1 (-0.66%) 107,601 1,620. 0 0 15,200 16,700 13,700
12/02/2026 15,200 0 (0%) 156,000 2,362.55 0 0 15,200 16,700 13,700
11/02/2026 15,200 0 (0%) 220,900 3,346.59 0 0 15,200 16,700 13,700
10/02/2026 15,200 0.1 (0.66%) 258,500 3,904.54 0 0 15,100 16,600 13,600
09/02/2026 15,100 0 (0%) 247,204 3,711.59 0 0 15,100 16,600 13,600
06/02/2026 15,100 -0.2 (-1.31%) 277,900 4,224.31 0 0 15,300 16,800 13,800
05/02/2026 15,300 0 (0%) 298,200 4,562.18 0 0 15,300 16,800 13,800
04/02/2026 15,300 -0.1 (-0.65%) 166,201 2,537.41 0 0 15,400 16,900 13,900
03/02/2026 15,400 0 (0%) 285,300 4,375.19 0 0 15,400 16,900 13,900
02/02/2026 15,400 0.1 (0.65%) 152,000 2,326.55 0 0 15,300 16,800 13,800
30/01/2026 15,300 -0.1 (-0.65%) 113,243 1,737.74 0 0 15,400 16,900 13,900
29/01/2026 15,400 0 (0%) 284,507 4,362.31 0 0 15,400 16,900 13,900
28/01/2026 15,400 0.1 (0.65%) 262,701 4,026.76 0 0 15,300 16,800 13,800
27/01/2026 15,300 0.1 (0.66%) 267,302 4,064.55 0 0 15,200 16,700 13,700
26/01/2026 15,200 0 (0%) 216,400 3,283.74 0 0 15,200 16,700 13,700
23/01/2026 15,200 0.1 (0.66%) 244,400 3,679.93 0 0 15,100 16,600 13,600
22/01/2026 15,100 0 (0%) 245,900 3,688.85 0 0 15,100 16,600 13,600
21/01/2026 15,100 0 (0%) 237,900 3,572.27 0 0 15,100 16,600 13,600
20/01/2026 15,100 -0.1 (-0.66%) 162,500 2,446.64 0 0 15,200 16,700 13,700
19/01/2026 15,200 -0.1 (-0.65%) 223,615 3,382.85 0 0 15,300 16,800 13,800
16/01/2026 15,300 0 (0%) 148,400 2,259.19 0 0 15,300 16,800 13,800
15/01/2026 15,300 -0.2 (-1.29%) 197,130 3,022.55 0 0 15,500 17,000 14,000
14/01/2026 15,500 -0.1 (-0.64%) 372,800 5,766.39 0 0 15,600 17,100 14,100
13/01/2026 15,600 0.1 (0.65%) 197,631 3,075.13 0 0 15,500 17,000 14,000
12/01/2026 15,500 0 (0%) 150,506 2,334.46 0 0 15,500 17,000 14,000
09/01/2026 15,500 0 (0%) 232,100 3,574.25 0 0 15,500 17,000 14,000
08/01/2026 15,500 0 (0%) 304,400 4,692.07 0 0 15,500 17,000 14,000
07/01/2026 15,500 0.1 (0.65%) 216,600 3,319.54 0 0 15,400 16,900 13,900
06/01/2026 15,400 0.1 (0.65%) 417,340 6,360.96 0 0 15,300 16,800 13,800
05/01/2026 15,300 0.1 (0.66%) 323,300 4,899.05 0 0 15,200 16,700 13,700
31/12/2025 15,200 -0.1 (-0.65%) 216,700 3,278.99 0 0 15,300 16,800 13,800
30/12/2025 15,300 0.1 (0.66%) 221,900 3,369.15 0 0 15,200 16,700 13,700
29/12/2025 15,200 0.1 (0.66%) 246,400 3,723.17 0 0 15,100 16,600 13,600
26/12/2025 15,100 -0.1 (-0.66%) 150,900 2,268.18 198,000 3,009.6 15,200 16,700 13,700
25/12/2025 15,200 0 (0%) 227,900 3,449.05 0 0 15,200 16,700 13,700
24/12/2025 15,200 -0.2 (-1.3%) 137,205 2,088.6 0 0 15,400 16,900 13,900
23/12/2025 15,400 0.1 (0.65%) 299,608 4,560.58 0 0 15,300 16,800 13,800
22/12/2025 15,300 0.1 (0.66%) 244,905 3,707.74 0 0 15,200 16,700 13,700
19/12/2025 15,200 0.1 (0.66%) 202,108 3,056.05 0 0 15,100 16,600 13,600
18/12/2025 15,100 0 (0%) 239,300 3,599.52 0 0 15,100 16,600 13,600
17/12/2025 15,100 -0.1 (-0.66%) 303,600 4,567.1 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.1 (0.66%) 217,000 3,266.66 0 0 15,100 16,600 13,600
15/12/2025 15,100 0.2 (1.34%) 211,200 3,151.44 0 0 14,900 16,300 13,500
12/12/2025 14,900 -0.1 (-0.67%) 161,600 2,408.9 0 0 15,000 16,500 13,500
11/12/2025 15,000 0.1 (0.67%) 234,500 3,486.98 0 0 14,900 16,300 13,500
10/12/2025 14,900 -0.1 (-0.67%) 206,900 3,075.7 0 0 15,000 16,500 13,500
09/12/2025 15,000 -0.1 (-0.66%) 236,300 3,547 0 0 15,100 16,600 13,600
08/12/2025 15,100 0 (0%) 241,981 3,633.39 0 0 15,100 16,600 13,600
05/12/2025 15,100 0 (0%) 122,900 1,846.25 0 0 15,100 16,600 13,600
04/12/2025 15,100 -0.1 (-0.66%) 210,704 3,192.11 0 0 15,200 16,700 13,700
03/12/2025 15,200 0 (0%) 234,310 3,548.03 0 0 15,200 16,700 13,700
02/12/2025 15,200 0 (0%) 255,515 3,867.26 0 0 15,200 16,700 13,700
01/12/2025 15,200 0.1 (0.66%) 191,400 2,882.43 0 0 15,100 16,600 13,600
28/11/2025 15,100 0.1 (0.67%) 168,700 2,535.24 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 261,227 3,918.37 0 0 15,000 16,500 13,500
26/11/2025 15,000 -0.1 (-0.66%) 201,046 3,017.69 0 0 15,100 16,600 13,600
25/11/2025 15,100 0 (0%) 213,500 3,228.92 0 0 15,100 16,600 13,600
24/11/2025 15,100 0 (0%) 250,200 3,774.44 0 0 15,100 16,600 13,600
21/11/2025 15,100 -0.2 (-1.31%) 243,600 3,690.48 0 0 15,300 16,800 13,800
20/11/2025 15,300 0.1 (0.66%) 302,400 4,587.51 0 0 15,200 16,700 13,700
19/11/2025 15,200 0.1 (0.66%) 221,400 3,351.79 0 0 15,100 16,600 13,600
18/11/2025 15,100 0 (0%) 291,100 4,400.96 0 0 15,100 16,600 13,600
17/11/2025 15,100 -0.1 (-0.66%) 280,200 4,208.25 0 0 15,200 16,700 13,700
14/11/2025 15,200 0.1 (0.66%) 144,802 2,187.31 0 0 15,100 16,600 13,600
13/11/2025 15,100 -0.1 (-0.66%) 303,350 4,590.64 0 0 15,200 16,700 13,700
12/11/2025 15,200 0.1 (0.66%) 263,569 3,970.18 179,700 2,515.8 15,100 16,600 13,600
11/11/2025 15,100 0.2 (1.34%) 287,209 4,294.9 0 0 14,900 16,300 13,500
10/11/2025 14,900 0 (0%) 210,501 3,138.85 0 0 14,900 16,300 13,500
07/11/2025 14,900 -0.1 (-0.67%) 162,301 2,417.92 0 0 15,000 16,500 13,500
06/11/2025 15,000 -0.1 (-0.66%) 170,909 2,572.84 0 0 15,100 16,600 13,600
05/11/2025 15,100 0.3 (2.03%) 306,436 4,562.74 0 0 14,800 16,200 13,400
04/11/2025 14,800 -0.1 (-0.67%) 342,670 5,061.45 0 0 14,900 16,300 13,500
03/11/2025 14,900 -0.1 (-0.67%) 255,242 3,782.7 0 0 15,000 16,500 13,500
31/10/2025 15,000 0.3 (2.04%) 139,301 2,075.8 0 0 14,700 16,100 13,300
30/10/2025 14,700 0 (0%) 349,140 5,097.51 0 0 14,700 16,100 13,300
29/10/2025 14,700 0 (0%) 184,562 2,688.3 0 0 14,700 16,100 13,300
28/10/2025 14,700 0.3 (2.08%) 308,700 4,421.07 0 0 14,400 15,800 13,000
27/10/2025 14,400 0.2 (1.41%) 296,831 4,244.23 0 0 14,200 15,600 12,800
24/10/2025 14,200 0.2 (1.43%) 216,800 3,059.44 0 0 14,000 15,400 12,600
23/10/2025 14,000 0 (0%) 208,200 2,885.87 0 0 14,000 15,400 12,600
22/10/2025 14,000 0.1 (0.72%) 277,855 3,871.71 104,000 1,310.4 13,900 15,200 12,600
21/10/2025 13,900 0.1 (0.72%) 253,600 3,492.07 0 0 13,800 15,100 12,500
20/10/2025 13,800 0.2 (1.47%) 208,025 2,851.58 0 0 13,600 14,900 12,300
17/10/2025 13,600 0 (0%) 179,800 2,433.54 0 0 13,600 14,900 12,300
16/10/2025 13,600 -0.1 (-0.73%) 205,174 2,790.98 0 0 13,700 15,000 12,400
15/10/2025 13,700 0 (0%) 310,202 4,225.67 0 0 13,700 15,000 12,400
14/10/2025 13,700 0 (0%) 315,100 4,318.45 0 0 13,700 15,000 12,400
13/10/2025 13,700 -0.1 (-0.72%) 263,534 3,612.65 0 0 13,800 15,100 12,500
10/10/2025 13,800 0 (0%) 209,917 2,875.3 0 0 13,800 15,100 12,500
09/10/2025 13,800 0 (0%) 216,419 2,969.16 0 0 13,800 15,100 12,500
08/10/2025 13,800 0.1 (0.73%) 234,715 3,221.03 0 0 13,700 15,000 12,400
07/10/2025 13,700 0 (0%) 248,601 3,396.75 0 0 13,700 15,000 12,400
06/10/2025 13,700 0.3 (2.24%) 283,300 3,844.42 0 0 13,400 14,700 12,100
03/10/2025 13,400 0 (0%) 135,600 1,794.82 0 0 13,400 14,700 12,100
02/10/2025 13,400 -0.1 (-0.74%) 127,514 1,703.14 0 0 13,500 14,800 12,200
01/10/2025 13,500 -0.1 (-0.74%) 176,403 2,371.75 0 0 13,600 14,900 12,300
30/09/2025 13,600 -0.1 (-0.73%) 146,504 1,982.55 0 0 13,700 15,000 12,400
29/09/2025 13,700 -0.2 (-1.44%) 159,993 2,194.99 0 0 13,900 15,200 12,600
26/09/2025 13,900 -0.1 (-0.71%) 129,720 1,796.1 0 0 14,000 15,400 12,600
25/09/2025 14,000 -0.1 (-0.71%) 217,875 3,049.69 0 0 14,100 15,500 12,700
24/09/2025 14,100 -0.2 (-1.4%) 221,700 3,148.35 0 0 14,300 15,700 12,900
23/09/2025 14,300 0.1 (0.7%) 193,171 2,745.38 0 0 14,200 15,600 12,800
22/09/2025 14,200 -0.1 (-0.7%) 327,025 4,641.11 0 0 14,300 15,700 12,900

Dữ liệu lịch sử - BSC

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