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 32,900 -1.2 (-3.52%) 4,305 140.71 0 0 34,100 39,200 29,000
19/03/2026 34,000 -0.9 (-2.58%) 3,300 112.41 0 0 34,900 40,100 29,700
18/03/2026 34,800 -0.1 (-0.29%) 201 7. 0 0 34,900 40,100 29,700
17/03/2026 33,800 0.1 (0.3%) 1,403 48.98 0 0 33,700 38,700 28,700
16/03/2026 33,800 0.2 (0.6%) 275 9.27 0 0 33,600 38,600 28,600
13/03/2026 33,600 0 (0%) 50 1.72 0 0 33,600 38,600 28,600
12/03/2026 34,400 0.5 (1.47%) 3,100 104.04 0 0 33,900 38,900 28,900
11/03/2026 33,900 0 (0%) 601 20.37 0 0 33,900 38,900 28,900
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
09/03/2026 33,800 -0.2 (-0.59%) 9,159 310.15 0 0 34,000 39,100 28,900
06/03/2026 34,000 0.3 (0.89%) 1,200 40.77 0 0 33,700 38,700 28,700
05/03/2026 33,700 0 (0%) 1,100 37.08 0 0 33,700 38,700 28,700
04/03/2026 33,500 -0.5 (-1.47%) 4,100 138.04 0 0 34,000 39,100 28,900
03/03/2026 34,100 0.1 (0.29%) 1,501 51.04 0 0 34,000 39,100 28,900
02/03/2026 34,000 0 (0%) 1,105 37.57 0 0 34,000 39,100 28,900
27/02/2026 34,000 0 (0%) 904 30.74 0 0 34,000 39,100 28,900
26/02/2026 34,000 0 (0%) 1,104 37.54 0 0 34,000 39,100 28,900
25/02/2026 34,000 -0.1 (-0.29%) 2,412 82.01 0 0 34,100 39,200 29,000
24/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
23/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
13/02/2026 34,000 -0.1 (-0.29%) 200 6.81 0 0 34,100 39,200 29,000
12/02/2026 34,100 0 (0%) 1,117 38.08 0 0 34,100 39,200 29,000
11/02/2026 34,100 0 (0%) 2,290 78.09 0 0 34,100 39,200 29,000
10/02/2026 34,100 0 (0%) 1,461 49.83 0 0 34,100 39,200 29,000
09/02/2026 34,000 -0.4 (-1.16%) 1,600 54.48 0 0 34,400 39,500 29,300
06/02/2026 34,400 0 (0%) 200 6.88 0 0 34,400 39,500 29,300
05/02/2026 34,400 0 (0%) 35 1.2 0 0 34,400 39,500 29,300
04/02/2026 34,400 -0.2 (-0.58%) 425 14.63 0 0 34,600 39,700 29,500
03/02/2026 34,600 0.1 (0.29%) 700 24.2 0 0 34,500 39,600 29,400
02/02/2026 34,700 0.6 (1.76%) 1,320 45.58 0 0 34,100 39,200 29,000
30/01/2026 34,100 0 (0%) 25 0.87 0 0 34,100 39,200 29,000
29/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
28/01/2026 34,500 0.4 (1.17%) 4,242 144.74 0 0 34,100 39,200 29,000
27/01/2026 34,100 -0.3 (-0.87%) 4,600 156.86 0 0 34,400 39,500 29,300
26/01/2026 34,300 -0.2 (-0.58%) 412 14.16 0 0 34,500 39,600 29,400
23/01/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
22/01/2026 34,500 -0.1 (-0.29%) 1,916 66.18 0 0 34,600 39,700 29,500
21/01/2026 34,500 -0.2 (-0.58%) 803 27.76 0 0 34,700 39,900 29,500
20/01/2026 34,700 0 (0%) 2,504 86.98 0 0 34,700 39,900 29,500
19/01/2026 34,500 0 (0%) 5,206 180.8 0 0 34,500 39,600 29,400
16/01/2026 34,500 -0.1 (-0.29%) 105 3.62 0 0 34,600 39,700 29,500
15/01/2026 34,500 0.1 (0.29%) 300 10.39 0 0 34,400 39,500 29,300
14/01/2026 34,400 0 (0%) 2,963 102. 0 0 34,400 39,500 29,300
13/01/2026 34,700 0.3 (0.87%) 3,480 119.86 0 0 34,400 39,500 29,300
12/01/2026 34,300 -0.4 (-1.15%) 223 7.68 0 0 34,700 39,900 29,500
09/01/2026 34,700 0 (0%) 2 0.07 0 0 34,700 39,900 29,500
08/01/2026 34,700 0.2 (0.58%) 1,682 58.37 0 0 34,500 39,600 29,400
07/01/2026 34,500 0 (0%) 1,605 55.37 0 0 34,500 39,600 29,400
06/01/2026 34,200 -0.3 (-0.87%) 600 20.67 0 0 34,500 39,600 29,400
05/01/2026 34,800 0.5 (1.46%) 521 18. 0 0 34,300 39,400 29,200
31/12/2025 34,300 0 (0%) 528 18.12 0 0 34,300 39,400 29,200
30/12/2025 34,300 0.2 (0.59%) 1,400 48 0 0 34,100 39,200 29,000
29/12/2025 34,100 -0.1 (-0.29%) 705 24.04 0 0 34,200 39,300 29,100
26/12/2025 34,100 -0.3 (-0.87%) 1,859 63.51 0 0 34,400 39,500 29,300
25/12/2025 34,200 0.1 (0.29%) 507 17.42 0 0 34,100 39,200 29,000
24/12/2025 34,100 -0.3 (-0.87%) 150 5.12 0 0 34,400 39,500 29,300
23/12/2025 34,300 0.1 (0.29%) 500 17.19 0 0 34,200 39,300 29,100
22/12/2025 34,200 0 (0%) 1,016 34.75 0 0 34,200 39,300 29,100
19/12/2025 34,200 -0.3 (-0.87%) 2,308 78.99 0 0 34,500 39,600 29,400
18/12/2025 34,500 0 (0%) 2 0.07 0 0 34,500 39,600 29,400
17/12/2025 34,300 0 (0%) 350 12.08 0 0 34,300 39,400 29,200
16/12/2025 34,300 0 (0%) 1,901 65.2 0 0 34,300 39,400 29,200
15/12/2025 34,300 0 (0%) 400 13.72 0 0 34,300 39,400 29,200
12/12/2025 34,300 -0.2 (-0.58%) 2,103 72.23 0 0 34,500 39,600 29,400
11/12/2025 34,900 0.5 (1.45%) 3,119 107.69 0 0 34,400 39,500 29,300
10/12/2025 34,000 -0.4 (-1.16%) 4,021 138.5 0 0 34,400 39,500 29,300
09/12/2025 34,400 -0.1 (-0.29%) 1,800 62 0 0 34,500 39,600 29,400
08/12/2025 35,000 0.3 (0.86%) 500 17.26 0 0 34,700 39,900 29,500
05/12/2025 34,800 0 (0%) 1,400 48.62 0 0 34,800 40,000 29,600
04/12/2025 34,800 0 (0%) 507 17.64 0 0 34,800 40,000 29,600
03/12/2025 34,700 0 (0%) 1,156 40.21 0 0 34,700 39,900 29,500
02/12/2025 34,700 0 (0%) 1,400 48.61 0 0 34,700 39,900 29,500
01/12/2025 34,700 -1 (-2.8%) 578 20.14 0 0 35,700 41,000 30,400
28/11/2025 35,800 1.2 (3.47%) 3,600 128.66 0 0 34,600 39,700 29,500
27/11/2025 34,900 0.5 (1.45%) 1,100 38.04 0 0 34,400 39,500 29,300
26/11/2025 34,600 -0.1 (-0.29%) 526 18.09 0 0 34,700 39,900 29,500
25/11/2025 34,500 0 (0%) 1,000 34.68 0 0 34,500 39,600 29,400
24/11/2025 34,400 -0.2 (-0.58%) 740 25.51 0 0 34,600 39,700 29,500
21/11/2025 34,500 -0.8 (-2.27%) 600 20.76 0 0 35,300 40,500 30,100
20/11/2025 35,400 0.6 (1.72%) 2,037 71.97 0 0 34,800 40,000 29,600
19/11/2025 34,800 0.7 (2.05%) 301 10.47 0 0 34,100 39,200 29,000
18/11/2025 34,000 -0.6 (-1.73%) 9,025 307.93 0 0 34,600 39,700 29,500
17/11/2025 34,600 0.5 (1.47%) 223 7.72 0 0 34,100 39,200 29,000
14/11/2025 34,400 -0.2 (-0.58%) 1,647 56.17 0 0 34,600 39,700 29,500
13/11/2025 34,100 0 (0%) 521 18.22 0 0 34,100 39,200 29,000
12/11/2025 35,200 4.4 (14.29%) 1,211 41.3 0 0 30,800 35,400 26,200
11/11/2025 34,600 -0.1 (-0.29%) 18,192 560.59 0 0 34,700 39,900 29,500
10/11/2025 34,600 -0.2 (-0.57%) 2,616 90.86 0 0 34,800 40,000 29,600
07/11/2025 34,800 0 (0%) 2,408 83.87 0 0 34,800 40,000 29,600
06/11/2025 34,800 0 (0%) 1,120 38.98 0 0 34,800 40,000 29,600
05/11/2025 34,700 0.1 (0.29%) 1,668 59.59 0 0 34,600 39,700 29,500
04/11/2025 34,600 -0.6 (-1.7%) 10,891 377.02 0 0 35,200 40,400 30,000
03/11/2025 35,000 -0.2 (-0.57%) 3,084 108.43 0 0 35,200 40,400 30,000
31/10/2025 34,900 0.2 (0.58%) 2,256 79.42 0 0 34,700 39,900 29,500
30/10/2025 35,500 0.7 (2.01%) 9,504 329.99 0 0 34,800 40,000 29,600
29/10/2025 34,900 0 (0%) 2,703 94.13 0 0 34,900 40,100 29,700
28/10/2025 35,000 -0.3 (-0.85%) 5,700 198.71 0 0 35,300 40,500 30,100
27/10/2025 35,300 0.8 (2.32%) 500 17.66 0 0 34,500 39,600 29,400
24/10/2025 34,600 -0.8 (-2.26%) 2,507 86.61 0 0 35,400 40,700 30,100
23/10/2025 35,900 1.4 (4.06%) 4,495 158.99 0 0 34,500 39,600 29,400
22/10/2025 34,400 0 (0%) 3,751 129.27 0 0 34,400 39,500 29,300
21/10/2025 35,000 -0.5 (-1.41%) 6,316 216.91 0 0 35,500 40,800 30,200
20/10/2025 35,200 -1.3 (-3.56%) 15,393 545.8 0 0 36,500 41,900 31,100
17/10/2025 35,500 -1.9 (-5.08%) 16,250 593.7 0 0 37,400 43,000 31,800
16/10/2025 37,500 -3.2 (-7.86%) 19,147 715.69 0 0 40,700 46,800 34,600
15/10/2025 38,500 -5.7 (-12.9%) 34,463 1,403.74 0 0 44,200 50,800 37,600
14/10/2025 55,300 1.6 (2.98%) 97,887 5,306.45 0 0 53,700 61,700 45,700
13/10/2025 53,700 1.4 (2.68%) 84,565 4,537.98 0 0 52,300 60,100 44,500
10/10/2025 52,500 -0.2 (-0.38%) 25,757 1,346.47 0 0 52,700 60,600 44,800
09/10/2025 52,300 -0.6 (-1.13%) 8,591 452.54 0 0 52,900 60,800 45,000
08/10/2025 52,800 -1.3 (-2.4%) 17,777 940.56 0 0 54,100 62,200 46,000
07/10/2025 53,700 -0.8 (-1.47%) 9,761 528.02 0 0 54,500 62,600 46,400
06/10/2025 54,500 0.2 (0.37%) 13,480 734.12 0 0 54,300 62,400 46,200
03/10/2025 54,200 0.2 (0.37%) 22,814 1,238.41 0 0 54,000 62,100 45,900
02/10/2025 54,000 0.5 (0.93%) 29,956 1,618.41 0 0 53,500 61,500 45,500
01/10/2025 53,100 -1.8 (-3.28%) 17,716 948.69 0 0 54,900 63,100 46,700
30/09/2025 54,000 0.2 (0.37%) 49,202 2,702.16 0 0 53,800 61,800 45,800
29/09/2025 54,000 1 (1.89%) 29,126 1,567.21 0 0 53,000 60,900 45,100
26/09/2025 52,000 2.4 (4.84%) 62,911 3,331.79 0 0 49,600 57,000 42,200
25/09/2025 49,600 0.7 (1.43%) 200 9.91 0 0 48,900 56,200 41,600
24/09/2025 49,000 0 (0%) 1,701 83.19 0 0 49,000 56,300 41,700
23/09/2025 49,000 0.1 (0.2%) 23,500 1,151.83 0 0 48,900 56,200 41,600
22/09/2025 49,500 0.5 (1.02%) 3,610 176.56 0 0 49,000 56,300 41,700

Dữ liệu lịch sử - BSC

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