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 16,900 0.2 (1.2%) 66,819 1,107.42 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.1 (-0.6%) 91,360 1,532.68 0 0 16,800 18,400 15,200
31/03/2026 16,800 0.3 (1.82%) 115,617 1,958.82 0 0 16,500 18,100 14,900
30/03/2026 16,500 -0.2 (-1.2%) 88,102 1,455.57 0 0 16,700 18,300 15,100
27/03/2026 16,700 -0.1 (-0.6%) 44,665 752.96 0 0 16,800 18,400 15,200
26/03/2026 16,800 0.4 (2.44%) 109,378 1,820.56 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.5 (3.14%) 155,752 2,522.64 0 0 15,900 17,400 14,400
24/03/2026 15,900 0.9 (6%) 93,124 1,469.11 0 0 15,000 16,500 13,500
23/03/2026 15,000 -0.8 (-5.06%) 123,802 1,904.03 0 0 15,800 17,300 14,300
20/03/2026 15,800 -0.8 (-4.82%) 118,971 1,901.63 0 0 16,600 18,200 15,000
19/03/2026 16,600 0 (0%) 35,426 587.96 0 0 16,600 18,200 15,000
18/03/2026 16,600 0.2 (1.22%) 59,375 983.75 0 0 16,400 18,000 14,800
17/03/2026 16,400 0.4 (2.5%) 128,654 2,070.83 0 0 16,000 17,600 14,400
16/03/2026 16,000 -0.1 (-0.62%) 88,850 1,409.27 0 0 16,100 17,700 14,500
13/03/2026 16,100 -0.1 (-0.62%) 64,961 1,051.28 0 0 16,200 17,800 14,600
12/03/2026 16,200 -0.7 (-4.14%) 168,867 2,749.15 0 0 16,900 18,500 15,300
11/03/2026 16,900 0.7 (4.32%) 134,103 2,190.64 0 0 16,200 17,800 14,600
10/03/2026 16,200 0.9 (5.88%) 156,316 2,474.43 0 0 15,300 16,800 13,800
09/03/2026 15,300 -1.7 (-10%) 383,463 5,916.1 0 0 17,000 18,700 15,300
06/03/2026 17,000 -0.6 (-3.41%) 207,900 3,547.66 0 0 17,600 19,300 15,900
05/03/2026 17,600 0.2 (1.15%) 86,650 1,537.39 0 0 17,400 19,100 15,700
04/03/2026 17,400 -1.7 (-8.9%) 506,505 9,030.61 0 0 19,100 21,000 17,200
03/03/2026 19,100 -0.1 (-0.52%) 444,653 8,528.86 0 0 19,200 21,100 17,300
02/03/2026 19,200 1.2 (6.67%) 800,602 15,001.78 0 0 18,000 19,800 16,200
27/02/2026 18,000 0.1 (0.56%) 119,945 2,173.11 0 0 17,900 19,600 16,200
26/02/2026 17,900 0.5 (2.87%) 127,499 2,269.84 0 0 17,400 19,100 15,700
25/02/2026 17,400 -0.3 (-1.69%) 79,511 1,384.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0.2 (1.14%) 112,381 1,972.53 0 0 17,500 19,200 15,800
23/02/2026 17,500 0.7 (4.17%) 89,770 1,557.16 0 0 16,800 18,400 15,200
13/02/2026 16,800 0.1 (0.6%) 59,010 983.91 0 0 16,700 18,300 15,100
12/02/2026 16,700 -0.1 (-0.6%) 41,609 696.97 0 0 16,800 18,400 15,200
11/02/2026 16,800 0.4 (2.44%) 71,511 1,194.8 0 0 16,400 18,000 14,800
10/02/2026 16,400 -0.9 (-5.2%) 238,775 3,896.06 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.1 (-0.57%) 31,707 547.92 0 0 17,400 19,100 15,700
06/02/2026 17,400 -0.3 (-1.69%) 195,431 3,385.8 0 0 17,700 19,400 16,000
05/02/2026 17,700 -0.6 (-3.28%) 185,011 3,358.02 0 0 18,300 20,100 16,500
04/02/2026 18,300 -0.4 (-2.14%) 180,235 3,344.94 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.2 (-1.06%) 336,600 6,298.89 0 0 18,900 20,700 17,100
02/02/2026 18,900 0.9 (5%) 265,581 4,896.68 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 266,144 4,825.56 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.5 (2.89%) 131,580 2,276.22 0 0 17,300 19,000 15,600
28/01/2026 17,300 0.2 (1.17%) 318,780 5,623.65 0 0 17,100 18,800 15,400
27/01/2026 17,100 0 (0%) 75,707 1,288.63 0 0 17,100 18,800 15,400
26/01/2026 17,100 -0.5 (-2.84%) 274,548 4,709.44 0 0 17,600 19,300 15,900
23/01/2026 17,600 -0.2 (-1.12%) 123,090 2,161.72 0 0 17,800 19,500 16,100
22/01/2026 17,800 -0.3 (-1.66%) 128,462 2,313.67 0 0 18,100 19,900 16,300
21/01/2026 18,100 0.1 (0.56%) 85,757 1,529.94 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 235,675 4,247.52 0 0 17,500 19,200 15,800
19/01/2026 17,500 -0.8 (-4.37%) 128,607 2,266.99 0 0 18,300 20,100 16,500
16/01/2026 18,300 0.3 (1.67%) 548,863 10,295.26 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.5 (2.86%) 243,107 4,282.96 0 0 17,500 19,200 15,800
14/01/2026 17,500 0.5 (2.94%) 543,247 9,424.42 0 0 17,000 18,700 15,300
13/01/2026 17,000 1 (6.25%) 383,235 6,355.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 0.2 (1.27%) 211,674 3,374.6 0 0 15,800 17,300 14,300
09/01/2026 15,800 -0.3 (-1.86%) 114,351 1,833.01 0 0 16,100 17,700 14,500
08/01/2026 16,100 0.5 (3.21%) 448,664 7,226.71 0 0 15,600 17,100 14,100
07/01/2026 15,600 0.1 (0.65%) 127,076 1,972.22 0 0 15,500 17,000 14,000
06/01/2026 15,500 -0.2 (-1.27%) 62,763 975.67 0 0 15,700 17,200 14,200
05/01/2026 15,700 0 (0%) 134,493 2,106.85 0 0 15,700 17,200 14,200
31/12/2025 15,700 0.1 (0.64%) 104,012 1,605.65 0 0 15,600 17,100 14,100
30/12/2025 15,600 -0.2 (-1.27%) 59,408 922.56 0 0 15,800 17,300 14,300
29/12/2025 15,800 0.1 (0.64%) 89,448 1,413.34 0 0 15,700 17,200 14,200
26/12/2025 15,700 0 (0%) 94,390 1,480.64 0 0 15,700 17,200 14,200
25/12/2025 15,700 0.4 (2.61%) 252,395 3,995.43 0 0 15,300 16,800 13,800
24/12/2025 15,300 0 (0%) 40,105 610.19 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 92,985 1,427.74 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 182,688 2,802.72 0 0 15,400 16,900 13,900
19/12/2025 15,400 -0.1 (-0.65%) 49,900 759.65 0 0 15,500 17,000 14,000
18/12/2025 15,500 0 (0%) 47,855 741.51 0 0 15,500 17,000 14,000
17/12/2025 15,500 0.3 (1.97%) 248,752 3,908.78 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.4 (2.7%) 141,890 2,111.27 0 0 14,800 16,200 13,400
15/12/2025 14,800 -0.3 (-1.99%) 236,356 3,543.69 0 0 15,100 16,600 13,600
12/12/2025 15,100 -0.9 (-5.63%) 376,833 5,916.26 0 0 16,000 17,600 14,400
11/12/2025 16,000 -0.8 (-4.76%) 436,360 7,155.98 0 0 16,800 18,400 15,200
10/12/2025 16,800 -0.2 (-1.18%) 91,432 1,550.12 0 0 17,000 18,700 15,300
09/12/2025 17,000 -0.7 (-3.95%) 401,779 6,915.27 0 0 17,700 19,400 16,000
08/12/2025 17,700 1 (5.99%) 758,686 13,143.11 0 0 16,700 18,300 15,100
05/12/2025 16,700 0.2 (1.21%) 169,805 2,808.28 0 0 16,500 18,100 14,900
04/12/2025 16,500 0 (0%) 126,273 2,079.29 0 0 16,500 18,100 14,900
03/12/2025 16,500 0.3 (1.85%) 325,572 5,384.8 0 0 16,200 17,800 14,600
02/12/2025 16,200 0.2 (1.25%) 190,211 3,056.24 0 0 16,000 17,600 14,400
01/12/2025 16,000 0.2 (1.27%) 170,100 2,707.66 0 0 15,800 17,300 14,300
28/11/2025 15,800 0 (0%) 114,739 1,790.03 0 0 15,800 17,300 14,300
27/11/2025 15,800 -0.2 (-1.25%) 26,151 412.59 0 0 16,000 17,600 14,400
26/11/2025 16,000 0.6 (3.9%) 139,430 2,166.94 0 0 15,400 16,900 13,900
25/11/2025 15,400 -0.3 (-1.91%) 126,369 1,974.19 0 0 15,700 17,200 14,200
24/11/2025 15,700 -0.2 (-1.26%) 162,359 2,555.28 0 0 15,900 17,400 14,400
21/11/2025 15,900 -0.4 (-2.45%) 264,642 4,175.35 0 0 16,300 17,900 14,700
20/11/2025 16,300 -0.3 (-1.81%) 155,079 2,546.9 0 0 16,600 18,200 15,000
19/11/2025 16,600 -0.2 (-1.19%) 364,370 6,166.01 0 0 16,800 18,400 15,200
18/11/2025 16,800 0.4 (2.44%) 466,307 7,876.51 0 0 16,400 18,000 14,800
17/11/2025 16,400 0 (0%) 337,051 5,555.29 0 0 16,400 18,000 14,800
14/11/2025 16,400 0.2 (1.23%) 183,350 2,940.51 0 0 16,200 17,800 14,600
13/11/2025 16,200 0 (0%) 251,565 4,085.1 0 0 16,200 17,800 14,600
12/11/2025 16,200 -0.2 (-1.22%) 252,886 4,042.83 0 0 16,400 18,000 14,800
11/11/2025 16,400 -0.5 (-2.96%) 314,198 5,094.04 0 0 16,900 18,500 15,300
10/11/2025 16,900 0 (0%) 310,840 5,382.85 0 0 16,900 18,500 15,300
07/11/2025 16,900 1 (6.29%) 511,498 8,620.73 0 0 15,900 17,400 14,400
06/11/2025 15,900 0.3 (1.92%) 128,717 2,039.63 0 0 15,600 17,100 14,100
05/11/2025 15,600 -0.4 (-2.5%) 149,882 2,372.89 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.4 (2.56%) 138,180 2,163.43 0 0 15,600 17,100 14,100
03/11/2025 15,600 0.3 (1.96%) 292,500 4,593.95 0 0 15,300 16,800 13,800
31/10/2025 15,300 -0.4 (-2.55%) 129,295 1,995.47 0 0 15,700 17,200 14,200
30/10/2025 15,700 0.2 (1.29%) 653,621 10,515.82 0 0 15,500 17,000 14,000
29/10/2025 15,500 0.8 (5.44%) 333,922 5,099.37 0 0 14,700 16,100 13,300
28/10/2025 14,700 -0.1 (-0.68%) 224,100 3,316.19 0 0 14,800 16,200 13,400
27/10/2025 14,800 0 (0%) 185,569 2,755.7 0 0 14,800 16,200 13,400
24/10/2025 14,800 0.9 (6.47%) 544,624 7,864.79 0 0 13,900 15,200 12,600
23/10/2025 13,900 0 (0%) 95,743 1,334.05 0 0 13,900 15,200 12,600
22/10/2025 13,900 -0.1 (-0.71%) 58,814 809.43 0 0 14,000 15,400 12,600
21/10/2025 14,000 0 (0%) 75,349 1,042.74 0 0 14,000 15,400 12,600
20/10/2025 14,000 0.2 (1.45%) 391,514 5,632.48 0 0 13,800 15,100 12,500
17/10/2025 13,800 -0.1 (-0.72%) 117,400 1,612.13 0 0 13,900 15,200 12,600
16/10/2025 13,900 -0.1 (-0.71%) 16,352 228.3 0 0 14,000 15,400 12,600
15/10/2025 14,000 0.2 (1.45%) 70,133 968.96 0 0 13,800 15,100 12,500
14/10/2025 13,800 -0.4 (-2.82%) 88,202 1,227.71 0 0 14,200 15,600 12,800
13/10/2025 14,200 0.4 (2.9%) 323,254 4,508.88 0 0 13,800 15,100 12,500
10/10/2025 13,800 -0.3 (-2.13%) 44,804 616.91 0 0 14,100 15,500 12,700
09/10/2025 14,100 0.8 (6.02%) 151,801 2,085.81 0 0 13,300 14,600 12,000
08/10/2025 13,300 0 (0%) 26,629 353. 0 0 13,300 14,600 12,000
07/10/2025 13,300 -0.2 (-1.48%) 70,401 936.65 0 0 13,500 14,800 12,200
06/10/2025 13,500 0.2 (1.5%) 17,201 230.1 0 0 13,300 14,600 12,000
03/10/2025 13,300 -0.1 (-0.75%) 86,000 1,130.31 0 0 13,400 14,700 12,100
02/10/2025 13,400 0.1 (0.75%) 51,304 685.57 0 0 13,300 14,600 12,000

Dữ liệu lịch sử - BSC

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