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
26/03/2026 19,700 0.2 (1.03%) 13,900 270.73 0 0 19,500 22,400 16,600
25/03/2026 19,500 0 (0%) 37,736 735.85 0 0 19,500 22,400 16,600
24/03/2026 19,600 0.1 (0.51%) 12,000 234.19 0 0 19,500 22,400 16,600
23/03/2026 19,600 0.1 (0.51%) 27,600 538.98 0 0 19,500 22,400 16,600
20/03/2026 19,400 0.5 (2.65%) 181,305 3,540.42 0 0 18,900 21,700 16,100
19/03/2026 19,000 -0.1 (-0.52%) 12,346 233.89 0 0 19,100 21,900 16,300
18/03/2026 19,000 0.2 (1.06%) 1,101 20.98 0 0 18,800 21,600 16,000
17/03/2026 19,000 0.2 (1.06%) 12,601 236.6 0 0 18,800 21,600 16,000
16/03/2026 18,700 -0.3 (-1.58%) 12,900 242.76 0 0 19,000 21,800 16,200
13/03/2026 19,100 0.1 (0.53%) 20,800 395 0 0 19,000 21,800 16,200
12/03/2026 19,100 0.1 (0.53%) 4,610 87.7 0 0 19,000 21,800 16,200
11/03/2026 19,400 0.6 (3.19%) 23,500 446.58 0 0 18,800 21,600 16,000
10/03/2026 18,700 0.6 (3.31%) 10,100 189.62 0 0 18,100 20,800 15,400
09/03/2026 19,500 0.9 (4.84%) 25,200 456.65 0 0 18,600 21,300 15,900
06/03/2026 18,600 0 (0%) 2,700 50.22 0 0 18,600 21,300 15,900
05/03/2026 18,600 -0.3 (-1.59%) 3,211 59.81 0 0 18,900 21,700 16,100
04/03/2026 19,100 -0.1 (-0.52%) 14,000 264.97 0 0 19,200 22,000 16,400
03/03/2026 19,100 0.6 (3.24%) 3,935 75.47 0 0 18,500 21,200 15,800
02/03/2026 18,900 0.4 (2.16%) 5,406 100.24 0 0 18,500 21,200 15,800
27/02/2026 19,300 0.7 (3.76%) 11,000 203.98 0 0 18,600 21,300 15,900
26/02/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
25/02/2026 19,400 0.6 (3.19%) 1,500 27.95 0 0 18,800 21,600 16,000
24/02/2026 19,500 0.9 (4.84%) 601 11.27 0 0 18,600 21,300 15,900
23/02/2026 19,500 0.9 (4.84%) 14,308 266.28 0 0 18,600 21,300 15,900
13/02/2026 19,500 1.2 (6.56%) 8,800 163.56 0 0 18,300 21,000 15,600
12/02/2026 18,600 0.8 (4.49%) 7,302 133.94 0 0 17,800 20,400 15,200
11/02/2026 18,400 0.4 (2.22%) 2,000 35.66 0 0 18,000 20,700 15,300
10/02/2026 18,500 0.4 (2.21%) 12,100 217.85 0 0 18,100 20,800 15,400
09/02/2026 18,000 -0.2 (-1.1%) 5,902 106.55 0 0 18,200 20,900 15,500
06/02/2026 18,700 0.7 (3.89%) 300 5.47 0 0 18,000 20,700 15,300
05/02/2026 18,000 0 (0%) 748 13.46 0 0 18,000 20,700 15,300
04/02/2026 18,000 -0.5 (-2.7%) 4,900 88.26 0 0 18,500 21,200 15,800
03/02/2026 18,600 0.1 (0.54%) 0 0 0 0 18,500 21,200 15,800
02/02/2026 18,600 0.1 (0.54%) 500 9.24 0 0 18,500 21,200 15,800
30/01/2026 18,500 0.3 (1.65%) 100 1.85 0 0 18,200 20,900 15,500
29/01/2026 18,600 0.6 (3.33%) 800 14.56 0 0 18,000 20,700 15,300
28/01/2026 18,000 -0.1 (-0.55%) 25,300 455.4 0 0 18,100 20,800 15,400
27/01/2026 18,500 0.4 (2.21%) 15,400 278.25 0 0 18,100 20,800 15,400
26/01/2026 18,000 -0.2 (-1.1%) 20,005 361.19 0 0 18,200 20,900 15,500
23/01/2026 18,200 0.1 (0.55%) 21,500 391.36 0 0 18,100 20,800 15,400
22/01/2026 18,100 0 (0%) 300 5.43 0 0 18,100 20,800 15,400
21/01/2026 18,100 -0.4 (-2.16%) 7,800 141.18 0 0 18,500 21,200 15,800
20/01/2026 18,500 -0.3 (-1.6%) 2,031 37.58 0 0 18,800 21,600 16,000
19/01/2026 18,800 0.7 (3.87%) 100 1.88 0 0 18,100 20,800 15,400
16/01/2026 18,600 0.3 (1.64%) 28,600 516.79 0 0 18,300 21,000 15,600
15/01/2026 18,000 0.1 (0.56%) 1,210 22.19 0 0 17,900 20,500 15,300
14/01/2026 18,500 0.2 (1.09%) 4,600 82.46 0 0 18,300 21,000 15,600
13/01/2026 18,500 0.3 (1.65%) 600 10.95 0 0 18,200 20,900 15,500
12/01/2026 18,500 0.6 (3.35%) 9,105 165.6 0 0 17,900 20,500 15,300
09/01/2026 19,000 0.2 (1.06%) 60,005 1,076.15 0 0 18,800 21,600 16,000
08/01/2026 18,800 0.9 (5.03%) 1,200 22.57 0 0 17,900 20,500 15,300
07/01/2026 17,900 -0.1 (-0.56%) 31,700 567.82 0 0 18,000 20,700 15,300
06/01/2026 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
05/01/2026 18,500 -0.3 (-1.6%) 215 3.88 0 0 18,800 21,600 16,000
31/12/2025 19,100 1.3 (7.3%) 400 7.51 0 0 17,800 20,400 15,200
30/12/2025 18,700 0.9 (5.06%) 16,500 293.16 0 0 17,800 20,400 15,200
29/12/2025 18,800 -0.2 (-1.05%) 1,100 19.61 0 0 19,000 21,800 16,200
26/12/2025 19,000 1.3 (7.34%) 100 1.9 0 0 17,700 20,300 15,100
25/12/2025 18,200 0.3 (1.68%) 9,001 159.5 0 0 17,900 20,500 15,300
24/12/2025 17,800 0.2 (1.14%) 910 16.3 0 0 17,600 20,200 15,000
23/12/2025 18,500 0.6 (3.35%) 6,200 109.35 0 0 17,900 20,500 15,300
22/12/2025 19,000 -0.2 (-1.04%) 105,200 1,887.28 0 0 19,200 22,000 16,400
19/12/2025 19,200 1.6 (9.09%) 110 2.1 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 100 1.76 0 0 17,600 20,200 15,000
17/12/2025 18,000 0 (0%) 8,400 148.12 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/12/2025 18,000 0 (0%) 10 0.17 0 0 18,000 20,700 15,300
12/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/12/2025 18,000 0 (0%) 220 4.07 0 0 18,000 20,700 15,300
10/12/2025 18,000 -0.5 (-2.7%) 21,300 383.4 0 0 18,500 21,200 15,800
09/12/2025 19,000 0.1 (0.53%) 200 3.69 0 0 18,900 21,700 16,100
08/12/2025 19,000 1.2 (6.74%) 24,300 460.4 0 0 17,800 20,400 15,200
05/12/2025 17,800 -0.2 (-1.11%) 21,100 375.7 0 0 18,000 20,700 15,300
04/12/2025 18,400 0.4 (2.22%) 1,100 19.84 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 85 1.55 0 0 18,000 20,700 15,300
02/12/2025 18,400 0.8 (4.55%) 18,634 335.89 0 0 17,600 20,200 15,000
01/12/2025 18,500 1 (5.71%) 9,005 158.62 0 0 17,500 20,100 14,900
28/11/2025 19,000 1.5 (8.57%) 187,500 3,285.21 0 0 17,500 20,100 14,900
27/11/2025 17,500 0.1 (0.57%) 20,904 365.85 80,000 1,600 17,400 20,000 14,800
26/11/2025 17,300 -0.3 (-1.7%) 21,500 374.26 116,500 2,038.75 17,600 20,200 15,000
25/11/2025 17,900 0.3 (1.7%) 19,701 345.96 388,500 6,798.75 17,600 20,200 15,000
24/11/2025 17,900 0.2 (1.13%) 48,400 849.64 0 0 17,700 20,300 15,100
21/11/2025 18,200 0.6 (3.41%) 13,611 241.56 0 0 17,600 20,200 15,000
20/11/2025 18,400 0.9 (5.14%) 34,300 604.72 0 0 17,500 20,100 14,900
19/11/2025 18,700 1.2 (6.86%) 61,900 1,086.02 0 0 17,500 20,100 14,900
18/11/2025 17,600 0.2 (1.15%) 22,600 395.52 0 0 17,400 20,000 14,800
17/11/2025 17,500 0.2 (1.16%) 21,400 373.36 0 0 17,300 19,800 14,800
14/11/2025 17,600 0.3 (1.73%) 59,000 1,018.56 0 0 17,300 19,800 14,800
13/11/2025 17,500 0.3 (1.74%) 4,000 69.12 0 0 17,200 19,700 14,700
12/11/2025 17,400 0 (0%) 4,500 77.52 0 0 17,400 20,000 14,800
11/11/2025 17,500 0 (0%) 710 12.34 0 0 17,500 20,100 14,900
10/11/2025 17,600 0.2 (1.15%) 610 10.68 0 0 17,400 20,000 14,800
07/11/2025 17,500 0.5 (2.94%) 13,500 235.19 0 0 17,000 19,500 14,500
06/11/2025 17,600 0 (0%) 18,710 318.19 0 0 17,600 20,200 15,000
05/11/2025 17,600 0.4 (2.33%) 100 1.76 0 0 17,200 19,700 14,700
04/11/2025 17,600 0.6 (3.53%) 10,900 187.56 0 0 17,000 19,500 14,500
03/11/2025 17,300 0.1 (0.58%) 16,210 275.82 0 0 17,200 19,700 14,700
31/10/2025 17,500 0.3 (1.74%) 13,601 233.99 0 0 17,200 19,700 14,700
30/10/2025 17,500 0.4 (2.34%) 8,200 141.01 0 0 17,100 19,600 14,600
29/10/2025 17,000 0 (0%) 800 13.68 0 0 17,000 19,500 14,500
28/10/2025 17,200 0.6 (3.61%) 2,800 47.55 0 0 16,600 19,000 14,200
27/10/2025 17,200 0.6 (3.61%) 51,200 848.66 0 0 16,600 19,000 14,200
24/10/2025 17,200 0.3 (1.78%) 11,505 190.55 0 0 16,900 19,400 14,400
23/10/2025 17,000 0.5 (3.03%) 4,000 67.62 0 0 16,500 18,900 14,100
22/10/2025 16,800 0.4 (2.44%) 2,112 34.88 0 0 16,400 18,800 14,000
21/10/2025 17,000 0.5 (3.03%) 6,700 110.12 0 0 16,500 18,900 14,100
20/10/2025 17,000 0.3 (1.8%) 12,700 208.98 0 0 16,700 19,200 14,200
17/10/2025 17,200 1.2 (7.5%) 600 10.04 0 0 16,000 18,400 13,600
16/10/2025 16,400 0.2 (1.23%) 6,700 107.24 0 0 16,200 18,600 13,800
15/10/2025 16,500 0.2 (1.23%) 300 4.87 0 0 16,300 18,700 13,900
14/10/2025 16,800 0.7 (4.35%) 1,000 16.32 0 0 16,100 18,500 13,700
13/10/2025 16,100 -0.6 (-3.59%) 210 3.38 0 0 16,700 19,200 14,200
10/10/2025 16,700 0.6 (3.73%) 100 1.67 0 0 16,100 18,500 13,700
09/10/2025 16,500 0.1 (0.61%) 6,800 109.54 0 0 16,400 18,800 14,000
08/10/2025 16,700 0.6 (3.73%) 57,200 935.39 0 0 16,100 18,500 13,700
07/10/2025 16,700 0.1 (0.6%) 2,401 38.68 0 0 16,600 19,000 14,200
06/10/2025 16,600 0.6 (3.75%) 100 1.66 0 0 16,000 18,400 13,600
03/10/2025 16,800 0.1 (0.6%) 26,300 420.43 0 0 16,700 19,200 14,200
02/10/2025 16,700 0.2 (1.21%) 100 1.67 0 0 16,500 18,900 14,100
01/10/2025 16,700 0.5 (3.09%) 600 9.91 0 0 16,200 18,600 13,800
30/09/2025 16,200 0.1 (0.62%) 5,406 87.74 0 0 16,100 18,500 13,700
29/09/2025 16,700 0.1 (0.6%) 12,300 197.74 0 0 16,600 19,000 14,200
26/09/2025 17,000 1.2 (7.59%) 1,100 18.29 0 0 15,800 18,100 13,500

Dữ liệu lịch sử - BSC

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