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
27/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/03/2026 16,100 0 (0%) 16,001 258.92 0 0 16,100 18,500 13,700
24/03/2026 16,100 -0.1 (-0.62%) 5,603 90.21 0 0 16,200 18,600 13,800
23/03/2026 16,200 0 (0%) 5 0.07 0 0 16,200 18,600 13,800
20/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/03/2026 16,200 0.3 (1.89%) 3,831 62.03 0 0 15,900 18,200 13,600
18/03/2026 16,100 0.3 (1.9%) 9,605 152.79 0 0 15,800 18,100 13,500
17/03/2026 15,700 0.2 (1.29%) 6,200 98.24 0 0 15,500 17,800 13,200
16/03/2026 15,800 0.4 (2.6%) 700 10.86 0 0 15,400 17,700 13,100
13/03/2026 15,400 -0.2 (-1.28%) 1,011 15.57 0 0 15,600 17,900 13,300
12/03/2026 15,600 0.3 (1.96%) 5,700 88.92 0 0 15,300 17,500 13,100
11/03/2026 15,300 -0.5 (-3.16%) 4,105 62.89 0 0 15,800 18,100 13,500
10/03/2026 15,900 1.1 (7.43%) 1,200 18.97 0 0 14,800 17,000 12,600
09/03/2026 14,500 -1.3 (-8.23%) 4,020 59.62 0 0 15,800 18,100 13,500
06/03/2026 15,200 -0.8 (-5%) 21,000 332.74 0 0 16,000 18,400 13,600
05/03/2026 16,800 0.8 (5%) 10,100 161.68 0 0 16,000 18,400 13,600
04/03/2026 15,900 -0.1 (-0.63%) 4,200 67.19 0 0 16,000 18,400 13,600
03/03/2026 16,000 -0.1 (-0.62%) 22,400 358.8 0 0 16,100 18,500 13,700
02/03/2026 16,100 0 (0%) 2,858 45.96 0 0 16,100 18,500 13,700
27/02/2026 16,100 -0.7 (-4.17%) 3,324 53.49 0 0 16,800 19,300 14,300
26/02/2026 16,800 0.3 (1.82%) 1,513 25.39 0 0 16,500 18,900 14,100
25/02/2026 16,100 0 (0%) 28,400 468.09 0 0 16,100 18,500 13,700
24/02/2026 16,100 -0.3 (-1.83%) 3,300 53.17 0 0 16,400 18,800 14,000
23/02/2026 16,400 -0.3 (-1.8%) 3,001 49.32 0 0 16,700 19,200 14,200
13/02/2026 16,800 -0.6 (-3.45%) 25,701 428.91 0 0 17,400 20,000 14,800
12/02/2026 17,400 1.4 (8.75%) 109 1.89 0 0 16,000 18,400 13,600
11/02/2026 16,400 0.5 (3.14%) 20,200 322.43 0 0 15,900 18,200 13,600
10/02/2026 15,900 -0.1 (-0.63%) 8,600 137.16 0 0 16,000 18,400 13,600
09/02/2026 16,000 -0.2 (-1.23%) 10,700 171.72 0 0 16,200 18,600 13,800
06/02/2026 16,300 0.2 (1.24%) 11,502 186.85 0 0 16,100 18,500 13,700
05/02/2026 16,100 -0.3 (-1.83%) 600 9.68 0 0 16,400 18,800 14,000
04/02/2026 16,300 0.1 (0.62%) 7,400 121.12 0 0 16,200 18,600 13,800
03/02/2026 16,100 0.2 (1.26%) 4,600 74.68 0 0 15,900 18,200 13,600
02/02/2026 16,000 0 (0%) 6,900 109.8 0 0 16,000 18,400 13,600
30/01/2026 16,000 0.2 (1.27%) 3,600 57.65 0 0 15,800 18,100 13,500
29/01/2026 16,000 -0.1 (-0.62%) 7,150 112.95 0 0 16,100 18,500 13,700
28/01/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
27/01/2026 16,000 0.3 (1.91%) 2,404 38.59 0 0 15,700 18,000 13,400
26/01/2026 15,700 -0.5 (-3.09%) 3,006 47.09 0 0 16,200 18,600 13,800
23/01/2026 17,000 1 (6.25%) 6,003 97.52 0 0 16,000 18,400 13,600
22/01/2026 15,900 -0.5 (-3.05%) 106,500 1,708.43 0 0 16,400 18,800 14,000
21/01/2026 16,400 -0.3 (-1.8%) 7,545 123.93 0 0 16,700 19,200 14,200
20/01/2026 16,700 0.3 (1.83%) 12,200 204.17 0 0 16,400 18,800 14,000
19/01/2026 16,500 -0.1 (-0.6%) 8,900 146.37 0 0 16,600 19,000 14,200
16/01/2026 16,500 0.1 (0.61%) 2,001 33.16 0 0 16,400 18,800 14,000
15/01/2026 16,400 0 (0%) 2,100 34.44 0 0 16,400 18,800 14,000
14/01/2026 16,400 0 (0%) 2,000 32.8 0 0 16,400 18,800 14,000
13/01/2026 16,400 0 (0%) 1,400 22.96 0 0 16,400 18,800 14,000
12/01/2026 16,400 -0.1 (-0.61%) 7,091 115.82 0 0 16,500 18,900 14,100
09/01/2026 16,500 -0.5 (-2.94%) 2,004 33.07 0 0 17,000 19,500 14,500
08/01/2026 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 19,300 14,300
07/01/2026 16,800 -0.3 (-1.75%) 43,300 727.96 0 0 17,100 19,600 14,600
06/01/2026 17,200 0.1 (0.58%) 22,400 383.71 0 0 17,100 19,600 14,600
05/01/2026 16,900 0.4 (2.42%) 1,001 17.14 0 0 16,500 18,900 14,100
31/12/2025 16,500 0 (0%) 5,400 89.1 0 0 16,500 18,900 14,100
30/12/2025 16,500 -0.2 (-1.2%) 2,000 33.02 0 0 16,700 19,200 14,200
29/12/2025 16,700 0.1 (0.6%) 505 8.43 0 0 16,600 19,000 14,200
26/12/2025 16,900 0.8 (4.97%) 3,200 53.25 0 0 16,100 18,500 13,700
25/12/2025 16,000 -0.5 (-3.03%) 13,072 210.62 0 0 16,500 18,900 14,100
24/12/2025 16,500 0 (0%) 700 11.55 0 0 16,500 18,900 14,100
23/12/2025 16,500 -0.5 (-2.94%) 6,100 100.63 0 0 17,000 19,500 14,500
22/12/2025 16,900 0.4 (2.42%) 300 5.09 0 0 16,500 18,900 14,100
19/12/2025 16,500 -0.3 (-1.79%) 9,300 153.46 0 0 16,800 19,300 14,300
18/12/2025 16,800 0.2 (1.2%) 800 13.46 0 0 16,600 19,000 14,200
17/12/2025 16,600 0 (0%) 1,300 21.64 0 0 16,600 19,000 14,200
16/12/2025 16,600 -0.2 (-1.19%) 3,200 53.16 0 0 16,800 19,300 14,300
15/12/2025 16,800 0.1 (0.6%) 3,572 60.01 0 0 16,700 19,200 14,200
12/12/2025 16,600 -0.4 (-2.35%) 4,600 76.66 0 0 17,000 19,500 14,500
11/12/2025 17,000 0 (0%) 9,300 158.1 0 0 17,000 19,500 14,500
10/12/2025 17,000 -0.1 (-0.58%) 4,740 80.57 0 0 17,100 19,600 14,600
09/12/2025 17,000 -0.1 (-0.58%) 14,379 245.27 0 0 17,100 19,600 14,600
08/12/2025 17,200 0.2 (1.18%) 25,400 434.75 0 0 17,000 19,500 14,500
05/12/2025 17,100 0 (0%) 35,633 606.82 0 0 17,100 19,600 14,600
04/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/12/2025 17,200 0.2 (1.18%) 1,500 25.7 0 0 17,000 19,500 14,500
02/12/2025 17,100 0.1 (0.59%) 4,202 71.43 0 0 17,000 19,500 14,500
01/12/2025 17,000 0 (0%) 25,500 432.24 0 0 17,000 19,500 14,500
28/11/2025 17,000 0 (0%) 3,800 64.56 0 0 17,000 19,500 14,500
27/11/2025 17,000 0 (0%) 5,600 95.2 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 61,533 1,048.31 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 10,500 178.52 0 0 17,000 19,500 14,500
24/11/2025 17,100 0 (0%) 12,901 219.44 0 0 17,100 19,600 14,600
21/11/2025 17,100 -0.3 (-1.72%) 40,209 688.92 0 0 17,400 20,000 14,800
20/11/2025 17,500 -0.2 (-1.13%) 32,091 557.96 0 0 17,700 20,300 15,100
19/11/2025 17,700 0.3 (1.72%) 6,305 111.7 0 0 17,400 20,000 14,800
18/11/2025 17,400 0.3 (1.75%) 35,012 609.21 0 0 17,100 19,600 14,600
17/11/2025 17,500 0.6 (3.55%) 44,904 768.53 0 0 16,900 19,400 14,400
14/11/2025 17,200 0.1 (0.58%) 44,900 760.88 65,000 949 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
12/11/2025 17,000 -0.1 (-0.58%) 3,000 51.28 20,000 292 17,100 19,600 14,600
11/11/2025 17,000 0 (0%) 2,100 35.86 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 10 0.16 0 0 17,000 19,500 14,500
07/11/2025 17,000 -0.1 (-0.58%) 1,103 18.76 0 0 17,100 19,600 14,600
06/11/2025 17,100 -0.1 (-0.58%) 6,100 104.1 0 0 17,200 19,700 14,700
05/11/2025 17,200 0 (0%) 99,862 1,717.41 0 0 17,200 19,700 14,700
04/11/2025 17,100 0 (0%) 142,625 2,451.42 0 0 17,100 19,600 14,600
03/11/2025 17,500 0.6 (3.55%) 232,901 3,983.53 0 0 16,900 19,400 14,400
31/10/2025 17,000 0.5 (3.03%) 24,600 416.55 0 0 16,500 18,900 14,100
30/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/10/2025 16,500 0 (0%) 1,800 29.7 0 0 16,500 18,900 14,100
28/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/10/2025 16,500 0 (0%) 1,000 16.5 0 0 16,500 18,900 14,100
24/10/2025 16,900 0.4 (2.42%) 7,500 123.89 0 0 16,500 18,900 14,100
23/10/2025 16,500 0.2 (1.23%) 1,500 24.75 0 0 16,300 18,700 13,900
22/10/2025 16,500 -0.2 (-1.2%) 9,600 156.02 0 0 16,700 19,200 14,200
21/10/2025 17,500 1.5 (9.38%) 36,800 613.68 0 0 16,000 18,400 13,600
20/10/2025 16,000 0 (0%) 3,507 56.11 0 0 16,000 18,400 13,600
17/10/2025 16,000 0 (0%) 3,800 60.8 0 0 16,000 18,400 13,600
16/10/2025 16,000 0 (0%) 3,000 48 0 0 16,000 18,400 13,600
15/10/2025 16,000 0.2 (1.27%) 2,000 32 0 0 15,800 18,100 13,500
14/10/2025 15,700 -0.5 (-3.09%) 6,052 95.47 0 0 16,200 18,600 13,800
13/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/10/2025 16,200 0 (0%) 3,200 51.84 0 0 16,200 18,600 13,800
09/10/2025 16,200 0 (0%) 800 12.96 0 0 16,200 18,600 13,800
08/10/2025 16,300 0.1 (0.62%) 1,411 22.9 0 0 16,200 18,600 13,800
07/10/2025 16,200 0.1 (0.62%) 2,600 42.12 0 0 16,100 18,500 13,700
06/10/2025 16,000 0 (0%) 1,010 16.21 0 0 16,000 18,400 13,600
03/10/2025 15,800 -0.2 (-1.25%) 6,200 98.89 0 0 16,000 18,400 13,600
02/10/2025 16,000 -0.5 (-3.03%) 62,600 1,001.6 0 0 16,500 18,900 14,100
01/10/2025 16,500 0.5 (3.13%) 100 1.65 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 80,604 1,289.31 0 0 16,000 18,400 13,600
29/09/2025 15,900 -0.2 (-1.24%) 12,102 193.54 0 0 16,100 18,500 13,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh