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
08/05/2026 19,600 0 (0%) 1,600 30.67 0 0 19,600 22,500 16,700
07/05/2026 19,900 0.3 (1.53%) 1,715 33.7 0 0 19,600 22,500 16,700
06/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/05/2026 19,700 0.4 (2.07%) 300 5.88 0 0 19,300 22,100 16,500
04/05/2026 19,200 -0.2 (-1.03%) 7,400 142.96 0 0 19,400 22,300 16,500
29/04/2026 20,000 0.5 (2.56%) 50,500 978.95 0 0 19,500 22,400 16,600
28/04/2026 19,500 0.3 (1.56%) 100 1.95 0 0 19,200 22,000 16,400
24/04/2026 19,500 0.4 (2.09%) 19,200 367.68 0 0 19,100 21,900 16,300
23/04/2026 19,300 0.2 (1.05%) 20,300 388.34 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.1 (0.52%) 27,300 522.56 0 0 19,200 22,000 16,400
21/04/2026 19,300 0.2 (1.05%) 6,300 120.86 0 0 19,100 21,900 16,300
20/04/2026 19,200 0.2 (1.05%) 11,000 210.05 0 0 19,000 21,800 16,200
17/04/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
16/04/2026 19,000 -0.1 (-0.52%) 1,500 28.57 0 0 19,100 21,900 16,300
15/04/2026 19,400 0.3 (1.57%) 1,100 21.04 0 0 19,100 21,900 16,300
14/04/2026 19,400 0.3 (1.57%) 10,400 198.77 0 0 19,100 21,900 16,300
13/04/2026 19,500 0.2 (1.04%) 16,300 311.62 0 0 19,300 22,100 16,500
10/04/2026 19,100 -0.5 (-2.55%) 10,000 192.58 0 0 19,600 22,500 16,700
09/04/2026 19,600 0.3 (1.55%) 100 1.96 0 0 19,300 22,100 16,500
08/04/2026 19,200 0.2 (1.05%) 72,100 1,388.35 0 0 19,000 21,800 16,200
07/04/2026 19,500 0.1 (0.52%) 1,100 20.95 0 0 19,400 22,300 16,500
06/04/2026 19,500 -0.2 (-1.02%) 5,000 96.97 0 0 19,700 22,600 16,800
03/04/2026 19,700 0.1 (0.51%) 1,400 27.59 0 0 19,600 22,500 16,700
02/04/2026 19,600 0.1 (0.51%) 102 2. 0 0 19,500 22,400 16,600
01/04/2026 19,700 0.1 (0.51%) 24,800 483.62 0 0 19,600 22,500 16,700
31/03/2026 19,600 -0.1 (-0.51%) 17,801 348.58 0 0 19,700 22,600 16,800
30/03/2026 19,800 0.3 (1.54%) 6,402 126.04 0 0 19,500 22,400 16,600
27/03/2026 19,600 0.1 (0.51%) 2,500 48.77 0 0 19,500 22,400 16,600
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh