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
19/03/2026 14,500 0.1 (0.69%) 81,700 1,168.91 0 0 14,400 16,500 12,300
18/03/2026 14,500 0.3 (2.11%) 90,327 1,297.52 0 0 14,200 16,300 12,100
17/03/2026 14,300 0 (0%) 131,892 1,873.57 0 0 14,300 16,400 12,200
16/03/2026 14,300 0 (0%) 94,545 1,349.76 0 0 14,300 16,400 12,200
13/03/2026 14,300 0.1 (0.7%) 164,700 2,348.59 0 0 14,200 16,300 12,100
12/03/2026 14,200 0 (0%) 120,329 1,705.8 0 0 14,200 16,300 12,100
11/03/2026 14,400 0.3 (2.13%) 88,169 1,249.75 0 0 14,100 16,200 12,000
10/03/2026 14,100 0.5 (3.68%) 168,095 2,370.17 0 0 13,600 15,600 11,600
09/03/2026 13,800 -1.9 (-12.1%) 914,149 12,461.04 0 0 15,700 18,000 13,400
06/03/2026 15,700 -0.3 (-1.88%) 177,600 2,792.14 0 0 16,000 18,400 13,600
05/03/2026 15,800 0 (0%) 209,061 3,334.87 0 0 15,800 18,100 13,500
04/03/2026 16,000 -0.7 (-4.19%) 470,349 7,446.67 0 0 16,700 19,200 14,200
03/03/2026 16,700 0.1 (0.6%) 566,185 9,438.51 0 0 16,600 19,000 14,200
02/03/2026 16,700 0.8 (5.03%) 732,792 12,189.53 0 0 15,900 18,200 13,600
27/02/2026 16,100 0.1 (0.63%) 209,820 3,342.36 0 0 16,000 18,400 13,600
26/02/2026 16,300 0 (0%) 242,772 3,896.14 20,000 278 16,300 18,700 13,900
25/02/2026 16,200 -0.1 (-0.61%) 104,104 1,693.87 0 0 16,300 18,700 13,900
24/02/2026 16,400 0 (0%) 163,293 2,661.85 0 0 16,400 18,800 14,000
23/02/2026 16,500 0.7 (4.43%) 128,285 2,105.08 0 0 15,800 18,100 13,500
13/02/2026 16,200 0.3 (1.89%) 90,073 1,426.26 0 0 15,900 18,200 13,600
12/02/2026 16,000 0.1 (0.63%) 109,337 1,738.19 0 0 15,900 18,200 13,600
11/02/2026 16,000 0 (0%) 144,194 2,295.56 0 0 16,000 18,400 13,600
10/02/2026 16,000 -0.2 (-1.23%) 99,183 1,589.98 0 0 16,200 18,600 13,800
09/02/2026 16,300 0.2 (1.24%) 29,463 477.29 0 0 16,100 18,500 13,700
06/02/2026 16,300 -0.6 (-3.55%) 183,938 2,960.36 0 0 16,900 19,400 14,400
05/02/2026 16,700 -1 (-5.65%) 248,000 4,194.32 0 0 17,700 20,300 15,100
04/02/2026 17,700 0.2 (1.14%) 263,022 4,645.08 0 0 17,500 20,100 14,900
03/02/2026 17,800 1.2 (7.23%) 691,400 12,095.14 0 0 16,600 19,000 14,200
02/02/2026 17,100 0.8 (4.91%) 296,953 4,937.81 0 0 16,300 18,700 13,900
30/01/2026 16,300 0.1 (0.62%) 163,963 2,668.78 0 0 16,200 18,600 13,800
29/01/2026 16,300 0.1 (0.62%) 100,016 1,616.39 0 0 16,200 18,600 13,800
28/01/2026 16,400 0.3 (1.86%) 129,274 2,099.21 0 0 16,100 18,500 13,700
27/01/2026 16,300 0.2 (1.24%) 94,532 1,524.33 0 0 16,100 18,500 13,700
26/01/2026 16,400 0 (0%) 153,616 2,479.77 0 0 16,400 18,800 14,000
23/01/2026 17,000 0 (0%) 235,981 3,881.53 0 0 17,000 19,500 14,500
22/01/2026 16,900 -0.3 (-1.74%) 292,671 4,973.06 0 0 17,200 19,700 14,700
21/01/2026 17,200 -0.1 (-0.58%) 375,632 6,457.21 0 0 17,300 19,800 14,800
20/01/2026 17,600 1.2 (7.32%) 902,354 15,643.7 0 0 16,400 18,800 14,000
19/01/2026 16,500 0.4 (2.48%) 134,863 2,210.68 0 0 16,100 18,500 13,700
16/01/2026 16,000 0 (0%) 224,412 3,618.84 0 0 16,000 18,400 13,600
15/01/2026 15,900 -0.3 (-1.85%) 117,994 1,892.4 0 0 16,200 18,600 13,800
14/01/2026 16,100 0.5 (3.21%) 324,821 5,258.77 0 0 15,600 17,900 13,300
13/01/2026 15,800 0.7 (4.64%) 297,051 4,635.09 0 0 15,100 17,300 12,900
12/01/2026 15,200 0 (0%) 55,631 840.78 0 0 15,200 17,400 13,000
09/01/2026 15,000 -0.1 (-0.66%) 195,779 2,979.66 0 0 15,100 17,300 12,900
08/01/2026 15,000 -0.2 (-1.32%) 241,868 3,657.85 0 0 15,200 17,400 13,000
07/01/2026 15,200 0 (0%) 118,440 1,805.46 0 0 15,200 17,400 13,000
06/01/2026 15,200 -0.2 (-1.3%) 56,247 857.03 0 0 15,400 17,700 13,100
05/01/2026 15,200 -0.3 (-1.94%) 161,625 2,483.87 0 0 15,500 17,800 13,200
31/12/2025 15,500 -0.3 (-1.9%) 78,393 1,218.25 0 0 15,800 18,100 13,500
30/12/2025 15,700 0.1 (0.64%) 19,258 304.85 0 0 15,600 17,900 13,300
29/12/2025 15,900 0.5 (3.25%) 184,566 2,876. 0 0 15,400 17,700 13,100
26/12/2025 15,400 -0.3 (-1.91%) 152,450 2,344.11 0 0 15,700 18,000 13,400
25/12/2025 15,800 0 (0%) 106,350 1,665.8 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 164,800 2,603.46 0 0 15,800 18,100 13,500
23/12/2025 15,700 -0.1 (-0.63%) 96,709 1,524.93 0 0 15,800 18,100 13,500
22/12/2025 15,800 0.1 (0.64%) 47,647 750.67 0 0 15,700 18,000 13,400
19/12/2025 15,700 0 (0%) 38,718 608.4 0 0 15,700 18,000 13,400
18/12/2025 15,900 0.4 (2.58%) 24,540 384.77 0 0 15,500 17,800 13,200
17/12/2025 15,600 0.1 (0.65%) 19,011 295.53 0 0 15,500 17,800 13,200
16/12/2025 15,700 0.3 (1.95%) 87,100 1,348.89 0 0 15,400 17,700 13,100
15/12/2025 15,600 0.2 (1.3%) 165,601 2,544.01 0 0 15,400 17,700 13,100
12/12/2025 15,400 -0.5 (-3.14%) 83,321 1,287.2 0 0 15,900 18,200 13,600
11/12/2025 15,800 -0.3 (-1.86%) 61,620 978.73 0 0 16,100 18,500 13,700
10/12/2025 16,100 0 (0%) 268,413 4,317.46 0 0 16,100 18,500 13,700
09/12/2025 16,000 -0.2 (-1.23%) 164,710 2,645.65 0 0 16,200 18,600 13,800
08/12/2025 16,200 0 (0%) 91,950 1,489.71 0 0 16,200 18,600 13,800
05/12/2025 16,300 0.1 (0.62%) 93,826 1,523.11 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 141,330 2,293.23 0 0 16,200 18,600 13,800
03/12/2025 16,300 0.2 (1.24%) 66,149 1,070.57 220,300 3,965.4 16,100 18,500 13,700
02/12/2025 16,200 -0.1 (-0.61%) 122,330 1,975.48 0 0 16,300 18,700 13,900
01/12/2025 16,400 -0.2 (-1.2%) 57,711 942.81 0 0 16,600 19,000 14,200
28/11/2025 16,400 -0.6 (-3.53%) 57,362 950.31 400 5.8 17,000 19,500 14,500
27/11/2025 16,800 0.2 (1.2%) 92,267 1,564.31 0 0 16,600 19,000 14,200
26/11/2025 16,800 0.8 (5%) 256,552 4,266.62 0 0 16,000 18,400 13,600
25/11/2025 15,900 -0.2 (-1.24%) 91,843 1,466.28 0 0 16,100 18,500 13,700
24/11/2025 16,000 -0.2 (-1.23%) 40,324 647.89 20,000 280 16,200 18,600 13,800
21/11/2025 16,200 -0.1 (-0.61%) 41,888 678.47 0 0 16,300 18,700 13,900
20/11/2025 16,400 0 (0%) 16,801 273.73 0 0 16,400 18,800 14,000
19/11/2025 16,300 -0.1 (-0.61%) 64,715 1,058.65 0 0 16,400 18,800 14,000
18/11/2025 16,400 0.1 (0.61%) 146,516 2,407.41 0 0 16,300 18,700 13,900
17/11/2025 16,300 0 (0%) 76,540 1,247.25 0 0 16,300 18,700 13,900
14/11/2025 16,400 -0.1 (-0.61%) 94,308 1,536.4 0 0 16,500 18,900 14,100
13/11/2025 16,400 0.1 (0.61%) 103,593 1,705.2 0 0 16,300 18,700 13,900
12/11/2025 16,500 0.5 (3.13%) 239,806 3,904.12 0 0 16,000 18,400 13,600
11/11/2025 15,900 0.1 (0.63%) 108,419 1,737.01 0 0 15,800 18,100 13,500
10/11/2025 16,000 0 (0%) 80,900 1,280.41 0 0 16,000 18,400 13,600
07/11/2025 15,900 -0.3 (-1.85%) 228,219 3,656.42 0 0 16,200 18,600 13,800
06/11/2025 16,400 0.2 (1.23%) 165,001 2,678.37 0 0 16,200 18,600 13,800
05/11/2025 16,300 1 (6.54%) 514,435 8,340.22 0 0 15,300 17,500 13,100
04/11/2025 15,600 0.1 (0.65%) 192,803 2,955.23 0 0 15,500 17,800 13,200
03/11/2025 15,300 -0.4 (-2.55%) 268,492 4,164.02 0 0 15,700 18,000 13,400
31/10/2025 15,800 0 (0%) 133,196 2,097.84 0 0 15,800 18,100 13,500
30/10/2025 15,700 -0.1 (-0.63%) 129,601 2,042.17 0 0 15,800 18,100 13,500
29/10/2025 15,900 0.1 (0.63%) 72,830 1,151.76 0 0 15,800 18,100 13,500
28/10/2025 15,700 0.3 (1.95%) 521,300 8,218.87 0 0 15,400 17,700 13,100
27/10/2025 15,200 -0.2 (-1.3%) 102,402 1,573.92 0 0 15,400 17,700 13,100
24/10/2025 15,500 0 (0%) 163,844 2,522.2 0 0 15,500 17,800 13,200
23/10/2025 15,500 0.3 (1.97%) 187,280 2,898.59 0 0 15,200 17,400 13,000
22/10/2025 15,400 0 (0%) 235,200 3,581.2 430,000 5,676 15,400 17,700 13,100
21/10/2025 15,500 -0.2 (-1.27%) 476,016 7,329.52 0 0 15,700 18,000 13,400
20/10/2025 15,300 -1.1 (-6.71%) 561,101 8,784.17 0 0 16,400 18,800 14,000
17/10/2025 16,200 -0.6 (-3.57%) 269,788 4,425.26 0 0 16,800 19,300 14,300
16/10/2025 16,700 -0.1 (-0.6%) 147,375 2,473.47 0 0 16,800 19,300 14,300
15/10/2025 16,800 -0.4 (-2.33%) 199,677 3,361.44 0 0 17,200 19,700 14,700
14/10/2025 16,900 0.2 (1.2%) 349,736 6,018.83 0 0 16,700 19,200 14,200
13/10/2025 16,900 0.7 (4.32%) 425,418 7,125.15 0 0 16,200 18,600 13,800
10/10/2025 16,300 0.2 (1.24%) 117,707 1,907.72 0 0 16,100 18,500 13,700
09/10/2025 16,100 0.1 (0.63%) 104,759 1,690.39 0 0 16,000 18,400 13,600
08/10/2025 16,000 -0.1 (-0.62%) 324,625 5,185.36 0 0 16,100 18,500 13,700
07/10/2025 15,900 -0.2 (-1.24%) 121,153 1,945.05 0 0 16,100 18,500 13,700
06/10/2025 16,200 0.2 (1.25%) 179,706 2,896.79 0 0 16,000 18,400 13,600
03/10/2025 16,000 -0.5 (-3.03%) 77,181 1,236.2 0 0 16,500 18,900 14,100
02/10/2025 16,200 -0.1 (-0.61%) 128,239 2,119.51 10,000 140 16,300 18,700 13,900
01/10/2025 16,500 0.7 (4.43%) 336,645 5,478.61 0 0 15,800 18,100 13,500
30/09/2025 15,900 0 (0%) 107,100 1,695.99 0 0 15,900 18,200 13,600
29/09/2025 15,900 0.1 (0.63%) 226,089 3,592.59 0 0 15,800 18,100 13,500
26/09/2025 15,900 -0.1 (-0.63%) 109,887 1,737.76 0 0 16,000 18,400 13,600
25/09/2025 15,900 -0.1 (-0.63%) 197,275 3,153.89 0 0 16,000 18,400 13,600
24/09/2025 16,200 0 (0%) 189,199 3,019.08 0 0 16,200 18,600 13,800
23/09/2025 15,900 -0.3 (-1.85%) 116,786 1,886.4 0 0 16,200 18,600 13,800
22/09/2025 16,300 -0.1 (-0.61%) 99,550 1,616.23 0 0 16,400 18,800 14,000
19/09/2025 16,400 -0.2 (-1.2%) 198,489 3,257.95 0 0 16,600 19,000 14,200

Dữ liệu lịch sử - BSC

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