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
17/03/2026 15,950 0.45 (2.9%) 42,000 650.81 0 0 15,500 16,550 14,450
16/03/2026 15,500 0 (0%) 600 9.26 0 0 15,500 16,550 14,450
13/03/2026 15,500 -0.05 (-0.32%) 74,000 1,141.91 0 0 15,550 16,600 14,500
12/03/2026 15,550 0.2 (1.3%) 15,400 234.73 0 0 15,350 16,400 14,300
11/03/2026 15,350 0.15 (0.99%) 7,700 116.19 0 0 15,200 16,250 14,150
10/03/2026 15,200 0.5 (3.4%) 2,000 30.13 0 0 14,700 15,700 13,700
09/03/2026 14,700 -1.1 (-6.96%) 8,100 119.7 0 0 15,800 16,900 14,700
06/03/2026 15,800 0 (0%) 30,900 478.05 0 0 15,800 16,900 14,700
05/03/2026 15,800 -0.05 (-0.32%) 22,700 351.84 0 0 15,850 16,950 14,750
04/03/2026 15,850 -0.05 (-0.31%) 66,100 1,017.23 0 0 15,900 17,000 14,800
03/03/2026 15,900 -0.1 (-0.63%) 6,000 93.79 0 0 16,000 17,100 14,900
02/03/2026 16,000 0 (0%) 24,600 382.98 0 0 16,000 17,100 14,900
27/02/2026 16,000 0.15 (0.95%) 39,600 627.86 0 0 15,850 16,950 14,750
26/02/2026 15,850 -0.45 (-2.76%) 66,500 1,053.42 0 0 16,300 17,400 15,200
25/02/2026 16,300 0.1 (0.62%) 6,800 109.29 0 0 16,200 17,300 15,100
24/02/2026 16,200 0.15 (0.93%) 77,100 1,230.73 0 0 16,050 17,150 14,950
23/02/2026 16,050 -0.35 (-2.13%) 2,000 32.47 0 0 16,400 17,500 15,300
13/02/2026 16,400 0.3 (1.86%) 21,900 351.8 0 0 16,100 17,200 15,000
12/02/2026 16,100 0.1 (0.63%) 2,700 43.4 0 0 16,000 17,100 14,900
11/02/2026 16,000 0.1 (0.63%) 50,300 802.06 0 0 15,900 17,000 14,800
10/02/2026 15,900 0 (0%) 60,200 957.48 0 0 15,900 17,000 14,800
09/02/2026 15,900 0.35 (2.25%) 8,100 124.46 0 0 15,550 16,600 14,500
06/02/2026 15,550 -0.65 (-4.01%) 8,400 131.5 0 0 16,200 17,300 15,100
05/02/2026 16,200 -0.05 (-0.31%) 51,200 818.47 0 0 16,250 17,350 15,150
04/02/2026 16,250 0.75 (4.84%) 133,300 2,133.28 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.3 (1.97%) 22,800 348.99 0 0 15,200 16,250 14,150
02/02/2026 15,200 0 (0%) 19,600 293.76 0 0 15,200 16,250 14,150
30/01/2026 15,200 0 (0%) 14,600 223.04 0 0 15,200 16,250 14,150
29/01/2026 15,200 -0.15 (-0.98%) 3,600 53.89 0 0 15,350 16,400 14,300
28/01/2026 15,350 0.2 (1.32%) 15,300 229.86 0 0 15,150 16,200 14,100
27/01/2026 15,150 0 (0%) 50,500 750.8 0 0 15,150 16,200 14,100
26/01/2026 15,150 -0.05 (-0.33%) 9,000 135.83 0 0 15,200 16,250 14,150
23/01/2026 15,200 0 (0%) 4,200 63.76 0 0 15,200 16,250 14,150
22/01/2026 15,200 -0.05 (-0.33%) 16,000 243.16 0 0 15,250 16,300 14,200
21/01/2026 15,250 -0.45 (-2.87%) 22,000 335.33 0 0 15,700 16,750 14,650
20/01/2026 15,700 -0.05 (-0.32%) 19,600 303.92 0 0 15,750 16,850 14,650
19/01/2026 15,750 0.05 (0.32%) 45,800 714.42 0 0 15,700 16,750 14,650
16/01/2026 15,700 -0.1 (-0.63%) 89,000 1,375.85 0 0 15,800 16,900 14,700
15/01/2026 15,800 -0.15 (-0.94%) 57,800 901.56 0 0 15,950 17,050 14,850
14/01/2026 15,950 0.25 (1.59%) 92,100 1,425.16 0 0 15,700 16,750 14,650
13/01/2026 15,700 -0.1 (-0.63%) 4,500 70.16 0 0 15,800 16,900 14,700
12/01/2026 15,800 0 (0%) 14,000 220.2 0 0 15,800 16,900 14,700
09/01/2026 15,800 -0.2 (-1.25%) 8,400 133.95 0 0 16,000 17,100 14,900
08/01/2026 16,000 -0.1 (-0.62%) 8,400 133.77 0 0 16,100 17,200 15,000
07/01/2026 16,100 -0.2 (-1.23%) 38,400 599.59 0 0 16,300 17,400 15,200
06/01/2026 16,300 0.1 (0.62%) 28,300 445.73 0 0 16,200 17,300 15,100
05/01/2026 16,200 -0.15 (-0.92%) 14,200 227.37 0 0 16,350 17,450 15,250
31/12/2025 16,350 0.05 (0.31%) 8,700 141.91 0 0 16,300 17,400 15,200
30/12/2025 16,300 0.05 (0.31%) 2,400 39.11 0 0 16,250 17,350 15,150
29/12/2025 16,250 0 (0%) 12,200 197.09 0 0 16,250 17,350 15,150
26/12/2025 16,250 0.1 (0.62%) 2,500 40.17 250,000 4,312.5 16,150 17,250 15,050
25/12/2025 16,150 -0.2 (-1.22%) 6,200 99.49 0 0 16,350 17,450 15,250
24/12/2025 16,350 -0.45 (-2.68%) 134,000 2,175.34 800,000 14,360 16,800 17,950 15,650
23/12/2025 16,800 -0.35 (-2.04%) 15,600 254.7 0 0 17,150 18,350 15,950
22/12/2025 17,150 -0.05 (-0.29%) 5,000 83.85 59,700 1,026.84 17,200 18,400 16,000
19/12/2025 17,200 0.1 (0.58%) 9,600 157.61 125,000 2,137.5 17,100 18,250 15,950
18/12/2025 17,100 -0.5 (-2.84%) 7,700 133.8 6,200,000 116,560 17,600 18,800 16,400
17/12/2025 17,600 0.8 (4.76%) 44,600 771.52 0 0 16,800 17,950 15,650
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
15/12/2025 16,800 -0.05 (-0.3%) 127,300 2,128.54 0 0 16,850 18,000 15,700
12/12/2025 16,850 0.7 (4.33%) 28,900 479.18 0 0 16,150 17,250 15,050
11/12/2025 16,150 0 (0%) 21,200 342.27 0 0 16,150 17,250 15,050
10/12/2025 16,150 -0.15 (-0.92%) 700 11.36 0 0 16,300 17,400 15,200
09/12/2025 16,300 0.15 (0.93%) 11,700 185.23 0 0 16,150 17,250 15,050
08/12/2025 16,150 -0.3 (-1.82%) 2,100 34.45 0 0 16,450 17,600 15,300
05/12/2025 16,450 -0.1 (-0.6%) 9,700 157.07 0 0 16,550 17,700 15,400
04/12/2025 16,550 0 (0%) 29,700 491.02 0 0 16,550 17,700 15,400
03/12/2025 16,550 0.25 (1.53%) 63,400 1,016.79 0 0 16,300 17,400 15,200
02/12/2025 16,300 -0.05 (-0.31%) 17,900 286.79 0 0 16,350 17,450 15,250
01/12/2025 16,350 0 (0%) 12,200 199.03 0 0 16,350 17,450 15,250
28/11/2025 16,350 0.05 (0.31%) 10,200 165.84 0 0 16,300 17,400 15,200
27/11/2025 16,300 0.05 (0.31%) 6,500 106.35 0 0 16,250 17,350 15,150
26/11/2025 16,250 0.05 (0.31%) 13,100 212.3 0 0 16,200 17,300 15,100
25/11/2025 16,200 -0.15 (-0.92%) 5,100 82.47 0 0 16,350 17,450 15,250
24/11/2025 16,350 -0.1 (-0.61%) 8,100 131.27 0 0 16,450 17,600 15,300
21/11/2025 16,450 -0.15 (-0.9%) 8,800 141.35 1,963,000 32,291.35 16,600 17,750 15,450
20/11/2025 16,600 0.4 (2.47%) 500 8.31 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.45 (-2.7%) 11,000 178.9 1,963,000 32,487.65 16,650 17,800 15,500
18/11/2025 16,650 0.1 (0.6%) 3,700 60.55 0 0 16,550 17,700 15,400
17/11/2025 16,550 0 (0%) 4,700 77.8 0 0 16,550 17,700 15,400
14/11/2025 16,550 -0.35 (-2.07%) 20,700 344.12 0 0 16,900 18,050 15,750
13/11/2025 16,900 0 (0%) 20,000 334.37 0 0 16,900 18,050 15,750
12/11/2025 16,900 0.2 (1.2%) 37,800 627.57 0 0 16,700 17,850 15,550
11/11/2025 16,700 -0.05 (-0.3%) 23,900 383.54 0 0 16,750 17,900 15,600
10/11/2025 16,750 0.1 (0.6%) 2,400 39.8 0 0 16,650 17,800 15,500
07/11/2025 16,650 -0.15 (-0.89%) 12,800 211.37 0 0 16,800 17,950 15,650
06/11/2025 16,800 -0.1 (-0.59%) 3,500 58.77 0 0 16,900 18,050 15,750
05/11/2025 16,900 0 (0%) 6,800 114.96 0 0 16,900 18,050 15,750
04/11/2025 16,900 0 (0%) 3,100 51.43 0 0 16,900 18,050 15,750
03/11/2025 16,900 0 (0%) 300 5.04 0 0 16,900 18,050 15,750
31/10/2025 16,900 -0.55 (-3.15%) 32,300 560.8 0 0 17,450 18,650 16,250
30/10/2025 17,450 -0.05 (-0.29%) 24,000 420.57 0 0 17,500 18,700 16,300
29/10/2025 17,500 0.2 (1.16%) 87,600 1,506.74 0 0 17,300 18,500 16,100
28/10/2025 17,300 0.3 (1.76%) 17,200 293.12 0 0 17,000 18,150 15,850
27/10/2025 17,000 0 (0%) 28,400 483.5 0 0 17,000 18,150 15,850
24/10/2025 17,000 0.1 (0.59%) 11,800 197.58 0 0 16,900 18,050 15,750
23/10/2025 16,900 0.1 (0.6%) 7,000 116.76 0 0 16,800 17,950 15,650
22/10/2025 16,800 0 (0%) 24,500 410.51 0 0 16,800 17,950 15,650
21/10/2025 16,800 0.05 (0.3%) 42,300 681.34 0 0 16,750 17,900 15,600
20/10/2025 16,750 0 (0%) 12,700 210.9 0 0 16,750 17,900 15,600
17/10/2025 16,750 0.35 (2.13%) 9,600 157.17 0 0 16,400 17,500 15,300
16/10/2025 16,400 -0.55 (-3.24%) 3,200 52.38 0 0 16,950 18,100 15,800
15/10/2025 16,950 0.2 (1.19%) 5,100 84.43 0 0 16,750 17,900 15,600
14/10/2025 16,750 -0.15 (-0.89%) 13,800 230.14 0 0 16,900 18,050 15,750
13/10/2025 16,900 -0.1 (-0.59%) 2,900 48.94 0 0 17,000 18,150 15,850
10/10/2025 17,000 0 (0%) 16,100 271.94 0 0 17,000 18,150 15,850
09/10/2025 17,000 -0.3 (-1.73%) 3,000 51.27 0 0 17,300 18,500 16,100
08/10/2025 17,300 -0.05 (-0.29%) 4,400 74.55 0 0 17,350 18,550 16,150
07/10/2025 17,350 0.05 (0.29%) 36,400 630.27 0 0 17,300 18,500 16,100
06/10/2025 17,300 0.05 (0.29%) 30,800 530.1 0 0 17,250 18,450 16,050
03/10/2025 17,250 0.05 (0.29%) 55,300 955.47 0 0 17,200 18,400 16,000
02/10/2025 17,200 0.1 (0.58%) 5,500 93.77 0 0 17,100 18,250 15,950
01/10/2025 17,100 -0.15 (-0.87%) 2,100 35.66 0 0 17,250 18,450 16,050
30/09/2025 17,250 -0.3 (-1.71%) 30,200 512.28 0 0 17,550 18,750 16,350
29/09/2025 17,550 0.05 (0.29%) 36,300 629.95 0 0 17,500 18,700 16,300
26/09/2025 17,500 -0.15 (-0.85%) 4,700 80.89 0 0 17,650 18,850 16,450
25/09/2025 17,650 0.3 (1.73%) 1,400 24.62 0 0 17,350 18,550 16,150
24/09/2025 17,350 0 (0%) 63,200 1,095.69 0 0 17,350 18,550 16,150
23/09/2025 17,350 0.05 (0.29%) 58,700 1,014.2 0 0 17,300 18,500 16,100
22/09/2025 17,300 -0.4 (-2.26%) 54,400 924.79 0 0 17,700 18,900 16,500
19/09/2025 17,700 0 (0%) 1,900 33.7 0 0 17,700 18,900 16,500
18/09/2025 17,700 -0.1 (-0.56%) 91,600 1,589.06 0 0 17,800 19,000 16,600
17/09/2025 17,800 0.05 (0.28%) 64,200 1,136.26 0 0 17,750 18,950 16,550

Dữ liệu lịch sử - BSC

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