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
12/03/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
11/03/2026 18,800 0 (0%) 5,900 110.16 0 0 18,800 20,600 17,000
10/03/2026 18,800 0.8 (4.44%) 1,217 22.87 0 0 18,000 19,800 16,200
09/03/2026 18,000 -0.8 (-4.26%) 26,957 488.08 0 0 18,800 20,600 17,000
06/03/2026 18,800 0.1 (0.53%) 7,800 146.77 0 0 18,700 20,500 16,900
05/03/2026 18,700 0.2 (1.08%) 1,930 36.01 0 0 18,500 20,300 16,700
04/03/2026 18,500 -0.5 (-2.63%) 10,306 191.58 0 0 19,000 20,900 17,100
03/03/2026 19,000 -0.1 (-0.52%) 1,529 28.77 0 0 19,100 21,000 17,200
02/03/2026 19,100 0.1 (0.53%) 1,800 33.91 0 0 19,000 20,900 17,100
27/02/2026 19,000 0 (0%) 11,200 212.34 0 0 19,000 20,900 17,100
26/02/2026 19,000 0.1 (0.53%) 3,200 60.51 0 0 18,900 20,700 17,100
25/02/2026 18,900 0.2 (1.07%) 10,355 194.32 0 0 18,700 20,500 16,900
24/02/2026 18,700 0 (0%) 600 11.23 0 0 18,700 20,500 16,900
23/02/2026 18,700 0 (0%) 44,900 834.56 0 0 18,700 20,500 16,900
13/02/2026 18,700 0 (0%) 1,500 27.85 0 0 18,700 20,500 16,900
12/02/2026 18,700 -0.1 (-0.53%) 14,700 272.22 0 0 18,800 20,600 17,000
11/02/2026 18,800 -0.1 (-0.53%) 12,700 236.98 0 0 18,900 20,700 17,100
10/02/2026 18,900 0 (0%) 200 3.78 0 0 18,900 20,700 17,100
09/02/2026 18,900 0 (0%) 16,800 314.62 0 0 18,900 20,700 17,100
06/02/2026 18,900 -0.1 (-0.53%) 2,251 42.56 0 0 19,000 20,900 17,100
05/02/2026 19,000 0.3 (1.6%) 1,400 26.33 0 0 18,700 20,500 16,900
04/02/2026 18,700 -0.1 (-0.53%) 6,360 119.08 0 0 18,800 20,600 17,000
03/02/2026 18,800 0 (0%) 8,800 163.5 0 0 18,800 20,600 17,000
02/02/2026 18,800 0.3 (1.62%) 7,900 146.9 0 0 18,500 20,300 16,700
30/01/2026 18,500 -0.3 (-1.6%) 40,400 745.24 0 0 18,800 20,600 17,000
29/01/2026 18,800 -0.1 (-0.53%) 11,100 207.39 0 0 18,900 20,700 17,100
28/01/2026 18,900 -0.1 (-0.53%) 1,300 24.47 0 0 19,000 20,900 17,100
27/01/2026 19,000 0.1 (0.53%) 8,600 160.68 0 0 18,900 20,700 17,100
26/01/2026 18,900 -0.5 (-2.58%) 23,300 441.99 0 0 19,400 21,300 17,500
23/01/2026 19,400 0.1 (0.52%) 12,100 233.95 0 0 19,300 21,200 17,400
22/01/2026 19,300 0.1 (0.52%) 13,200 256.6 0 0 19,200 21,100 17,300
21/01/2026 19,200 -0.3 (-1.54%) 51,300 980.19 0 0 19,500 21,400 17,600
20/01/2026 19,500 -0.2 (-1.02%) 45,420 888.2 0 0 19,700 21,600 17,800
19/01/2026 19,700 -0.2 (-1.01%) 11,429 226.42 0 0 19,900 21,800 18,000
16/01/2026 19,900 0 (0%) 3,500 69.14 0 0 19,900 21,800 18,000
15/01/2026 19,900 0.2 (1.02%) 9,700 190.28 0 0 19,700 21,600 17,800
14/01/2026 19,700 -0.1 (-0.51%) 11,600 228.46 0 0 19,800 21,700 17,900
13/01/2026 19,800 0 (0%) 3,700 73.47 0 0 19,800 21,700 17,900
12/01/2026 19,800 -0.1 (-0.5%) 19,700 389.16 0 0 19,900 21,800 18,000
09/01/2026 19,900 -0.1 (-0.5%) 14,835 293.82 0 0 20,000 22,000 18,000
08/01/2026 20,000 -0.2 (-0.99%) 26,700 531.41 0 0 20,200 22,200 18,200
07/01/2026 20,200 0 (0%) 9,100 182.14 0 0 20,200 22,200 18,200
06/01/2026 20,200 0.2 (1%) 2,214 44.38 0 0 20,000 22,000 18,000
05/01/2026 20,000 0.2 (1.01%) 11,150 220. 0 0 19,800 21,700 17,900
31/12/2025 19,800 0.1 (0.51%) 9,300 183.23 0 0 19,700 21,600 17,800
30/12/2025 19,700 0 (0%) 500 9.85 0 0 19,700 21,600 17,800
29/12/2025 19,700 0.3 (1.55%) 4,716 91.51 0 0 19,400 21,300 17,500
26/12/2025 19,400 0 (0%) 1,100 21.26 0 0 19,400 21,300 17,500
25/12/2025 19,400 0 (0%) 2,100 40.73 0 0 19,400 21,300 17,500
24/12/2025 19,400 -0.1 (-0.51%) 10,400 201.73 0 0 19,500 21,400 17,600
23/12/2025 19,500 0 (0%) 11,200 218.43 0 0 19,500 21,400 17,600
22/12/2025 19,500 0 (0%) 7,945 154.93 0 0 19,500 21,400 17,600
19/12/2025 19,500 0 (0%) 12,500 243.75 0 0 19,500 21,400 17,600
18/12/2025 19,500 -0.1 (-0.51%) 11,700 228.43 0 0 19,600 21,500 17,700
17/12/2025 19,600 -0.3 (-1.51%) 32,800 645.4 0 0 19,900 21,800 18,000
16/12/2025 19,900 0.1 (0.51%) 15,100 298.24 0 0 19,800 21,700 17,900
15/12/2025 19,800 0 (0%) 10,500 208.69 0 0 19,800 21,700 17,900
12/12/2025 19,800 -0.4 (-1.98%) 35,500 706.53 0 0 20,200 22,200 18,200
11/12/2025 20,200 0.1 (0.5%) 2,600 52.52 0 0 20,100 22,100 18,100
10/12/2025 20,100 -0.2 (-0.99%) 69,700 1,409.89 0 0 20,300 22,300 18,300
09/12/2025 20,300 0 (0%) 12,000 243.6 0 0 20,300 22,300 18,300
08/12/2025 20,300 0 (0%) 8,900 180.5 0 0 20,300 22,300 18,300
05/12/2025 20,300 0 (0%) 1,200 24.36 0 0 20,300 22,300 18,300
04/12/2025 20,300 0 (0%) 6,305 128.1 0 0 20,300 22,300 18,300
03/12/2025 20,300 0 (0%) 13,100 264.6 0 0 20,300 22,300 18,300
02/12/2025 20,300 -0.1 (-0.49%) 9,700 197.08 0 0 20,400 22,400 18,400
01/12/2025 20,400 0 (0%) 11,800 240.72 0 0 20,400 22,400 18,400
28/11/2025 20,400 0 (0%) 3,600 73.3 0 0 20,400 22,400 18,400
27/11/2025 20,400 0 (0%) 16,505 336.69 0 0 20,400 22,400 18,400
26/11/2025 20,400 0 (0%) 21,500 438.6 0 0 20,400 22,400 18,400
25/11/2025 20,400 0 (0%) 3,760 76.74 0 0 20,400 22,400 18,400
24/11/2025 20,400 0 (0%) 2,100 42.84 0 0 20,400 22,400 18,400
21/11/2025 20,400 -0.1 (-0.49%) 3,212 65.68 0 0 20,500 22,500 18,500
20/11/2025 20,500 -0.1 (-0.49%) 13,601 278.55 0 0 20,600 22,600 18,600
19/11/2025 20,600 -0.1 (-0.48%) 35,600 735.44 0 0 20,700 22,700 18,700
18/11/2025 20,700 -0.1 (-0.48%) 24,600 509.62 0 0 20,800 22,800 18,800
17/11/2025 20,800 -0.3 (-1.42%) 19,100 397.86 0 0 21,100 23,200 19,000
14/11/2025 21,100 -0.3 (-1.4%) 24,300 508.93 0 0 21,400 23,500 19,300
13/11/2025 21,400 0.2 (0.94%) 18,000 375.25 0 0 21,200 23,300 19,100
12/11/2025 21,200 -0.1 (-0.47%) 13,400 283.19 0 0 21,300 23,400 19,200
11/11/2025 21,300 0 (0%) 5,900 125.6 0 0 21,300 23,400 19,200
10/11/2025 21,300 0 (0%) 9,200 196.33 0 0 21,300 23,400 19,200
07/11/2025 21,300 -0.4 (-1.84%) 14,200 304.6 0 0 21,700 23,800 19,600
06/11/2025 21,700 0 (0%) 6,100 131.99 0 0 21,700 23,800 19,600
05/11/2025 21,700 -0.1 (-0.46%) 17,700 381.43 0 0 21,800 23,900 19,700
04/11/2025 21,800 0 (0%) 12,804 278.62 0 0 21,800 23,900 19,700
03/11/2025 21,800 0.1 (0.46%) 31,500 686.88 0 0 21,700 23,800 19,600
31/10/2025 21,700 -0.1 (-0.46%) 14,100 307.06 0 0 21,800 23,900 19,700
30/10/2025 21,800 0 (0%) 13,600 296.6 0 0 21,800 23,900 19,700
29/10/2025 21,800 -0.1 (-0.46%) 10,500 229.6 0 0 21,900 24,000 19,800
28/10/2025 21,900 0 (0%) 9,300 203.7 0 0 21,900 24,000 19,800
27/10/2025 21,900 0 (0%) 3,005 65.9 0 0 21,900 24,000 19,800
24/10/2025 21,900 -0.1 (-0.45%) 4,000 87.69 0 0 22,000 24,200 19,800
23/10/2025 22,000 0 (0%) 21,595 474.91 0 0 22,000 24,200 19,800
22/10/2025 22,000 0 (0%) 6,100 134.2 0 0 22,000 24,200 19,800
21/10/2025 22,000 0.1 (0.46%) 36,902 809.51 0 0 21,900 24,000 19,800
20/10/2025 21,900 -1.5 (-6.41%) 77,370 1,713.72 0 0 23,400 25,700 21,100
17/10/2025 23,400 -0.4 (-1.68%) 21,000 494.16 0 0 23,800 26,100 21,500
16/10/2025 23,800 0 (0%) 8,210 194.91 0 0 23,800 26,100 21,500
15/10/2025 23,800 -0.2 (-0.83%) 27,100 645.34 0 0 24,000 26,400 21,600
14/10/2025 24,000 -0.4 (-1.64%) 50,405 1,210.61 0 0 24,400 26,800 22,000
13/10/2025 24,400 0 (0%) 6,100 148.49 0 0 24,400 26,800 22,000
10/10/2025 24,400 -0.1 (-0.41%) 41,500 1,016.55 0 0 24,500 26,900 22,100
09/10/2025 24,500 0 (0%) 30,709 752.57 0 0 24,500 26,900 22,100
08/10/2025 24,500 0 (0%) 36,600 897.6 0 0 24,500 26,900 22,100
07/10/2025 24,500 0 (0%) 5,003 122.61 0 0 24,500 26,900 22,100
06/10/2025 24,500 -0.4 (-1.61%) 37,600 923.38 0 0 24,900 27,300 22,500
03/10/2025 24,900 -0.9 (-3.49%) 53,303 1,338.95 0 0 25,800 28,300 23,300
02/10/2025 25,800 -0.2 (-0.77%) 3,600 93.45 0 0 26,000 28,600 23,400
01/10/2025 26,000 0 (0%) 5,100 132.5 0 0 26,000 28,600 23,400
30/09/2025 26,000 0 (0%) 4,900 127.4 0 0 26,000 28,600 23,400
29/09/2025 26,000 -0.2 (-0.76%) 5,405 140.77 0 0 26,200 28,800 23,600
26/09/2025 26,200 0 (0%) 1,300 34.07 0 0 26,200 28,800 23,600
25/09/2025 26,200 0 (0%) 9,000 236.1 0 0 26,200 28,800 23,600
24/09/2025 26,200 0 (0%) 6,000 156.52 0 0 26,200 28,800 23,600
23/09/2025 26,200 -0.1 (-0.38%) 6,204 162.71 0 0 26,300 28,900 23,700
22/09/2025 26,300 0 (0%) 3,200 84.16 0 0 26,300 28,900 23,700
19/09/2025 26,300 0 (0%) 9,242 243.06 0 0 26,300 28,900 23,700
18/09/2025 26,300 0 (0%) 4,234 111.82 0 0 26,300 28,900 23,700
17/09/2025 26,300 -0.5 (-1.87%) 64,400 1,703.88 0 0 26,800 29,400 24,200
16/09/2025 26,800 -0.1 (-0.37%) 16,557 442.99 0 0 26,900 29,500 24,300
15/09/2025 26,900 -0.1 (-0.37%) 30,020 808.8 0 0 27,000 29,700 24,300
12/09/2025 27,000 0 (0%) 15,200 407.91 0 0 27,000 29,700 24,300

Dữ liệu lịch sử - BSC

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