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
01/04/2026 16,500 0 (0%) 38,743 635.14 0 0 16,500 18,100 14,900
31/03/2026 16,500 -0.1 (-0.6%) 41,411 678.29 0 0 16,600 18,200 15,000
30/03/2026 16,600 -0.1 (-0.6%) 16,300 267.79 0 0 16,700 18,300 15,100
27/03/2026 16,700 0.1 (0.6%) 13,300 220.47 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 16,100 265.09 0 0 16,600 18,200 15,000
25/03/2026 16,600 0.5 (3.11%) 124,233 2,033.44 0 0 16,100 17,700 14,500
24/03/2026 16,100 0.3 (1.9%) 61,000 979.76 0 0 15,800 17,300 14,300
23/03/2026 15,800 -0.9 (-5.39%) 83,840 1,347.13 0 0 16,700 18,300 15,100
20/03/2026 16,700 0.3 (1.83%) 74,607 1,229.18 0 0 16,400 18,000 14,800
19/03/2026 16,400 -0.2 (-1.2%) 81,266 1,317.41 0 0 16,600 18,200 15,000
18/03/2026 16,600 -0.2 (-1.19%) 48,200 802.03 0 0 16,800 18,400 15,200
17/03/2026 16,800 0 (0%) 35,906 600.44 0 0 16,800 18,400 15,200
16/03/2026 16,800 -0.1 (-0.59%) 47,061 785.07 0 0 16,900 18,500 15,300
13/03/2026 16,900 -0.1 (-0.59%) 67,600 1,144.69 0 0 17,000 18,700 15,300
12/03/2026 17,000 0 (0%) 28,786 487.24 0 0 17,000 18,700 15,300
11/03/2026 17,000 0.5 (3.03%) 58,648 982.53 0 0 16,500 18,100 14,900
10/03/2026 16,500 0.9 (5.77%) 65,190 1,064.93 0 0 15,600 17,100 14,100
09/03/2026 15,600 -1.6 (-9.3%) 248,438 3,932.77 0 0 17,200 18,900 15,500
06/03/2026 17,200 0 (0%) 79,300 1,356.73 0 0 17,200 18,900 15,500
05/03/2026 17,200 0 (0%) 41,382 714.53 0 0 17,200 18,900 15,500
04/03/2026 17,200 -0.2 (-1.15%) 162,250 2,771.07 0 0 17,400 19,100 15,700
03/03/2026 17,400 -0.2 (-1.14%) 117,017 2,036.02 0 0 17,600 19,300 15,900
02/03/2026 17,600 -0.2 (-1.12%) 154,309 2,694.27 0 0 17,800 19,500 16,100
27/02/2026 17,800 0 (0%) 91,600 1,623.52 0 0 17,800 19,500 16,100
26/02/2026 17,800 -0.1 (-0.56%) 190,820 3,368.51 0 0 17,900 19,600 16,200
25/02/2026 17,900 0 (0%) 76,920 1,368.51 6,100 109.8 17,900 19,600 16,200
24/02/2026 17,900 -0.2 (-1.1%) 57,181 1,021.04 0 0 18,100 19,900 16,300
23/02/2026 18,100 0.3 (1.69%) 110,024 1,969.76 0 0 17,800 19,500 16,100
13/02/2026 17,800 0.2 (1.14%) 52,240 925.44 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 36,900 645.99 0 0 17,600 19,300 15,900
11/02/2026 17,600 -0.2 (-1.12%) 45,354 802.12 0 0 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 121,438 2,167.65 0 0 17,800 19,500 16,100
09/02/2026 17,800 -0.1 (-0.56%) 106,101 1,890.01 0 0 17,900 19,600 16,200
06/02/2026 17,900 -0.1 (-0.56%) 131,873 2,342.31 0 0 18,000 19,800 16,200
05/02/2026 18,000 0.3 (1.69%) 179,964 3,212.79 0 0 17,700 19,400 16,000
04/02/2026 17,700 -0.4 (-2.21%) 184,180 3,271.25 0 0 18,100 19,900 16,300
03/02/2026 18,100 -0.2 (-1.09%) 278,400 5,006.25 0 0 18,300 20,100 16,500
02/02/2026 18,300 -2 (-9.85%) 727,425 13,516. 0 0 20,300 22,300 18,300
30/01/2026 20,300 1.1 (5.73%) 293,812 5,937.73 0 0 19,200 21,100 17,300
29/01/2026 19,200 0.3 (1.59%) 137,610 2,624.16 0 0 18,900 20,700 17,100
28/01/2026 18,900 0.1 (0.53%) 80,000 1,497.32 0 0 18,800 20,600 17,000
27/01/2026 18,800 0.4 (2.17%) 164,953 3,118.94 0 0 18,400 20,200 16,600
26/01/2026 18,400 -0.2 (-1.08%) 66,027 1,215.1 0 0 18,600 20,400 16,800
23/01/2026 18,600 -0.1 (-0.53%) 51,425 957.58 0 0 18,700 20,500 16,900
22/01/2026 18,700 -0.1 (-0.53%) 78,188 1,463.93 0 0 18,800 20,600 17,000
21/01/2026 18,800 -0.4 (-2.08%) 224,080 4,186.96 0 0 19,200 21,100 17,300
20/01/2026 19,200 -0.2 (-1.03%) 89,702 1,740.01 0 0 19,400 21,300 17,500
19/01/2026 19,400 0.9 (4.86%) 447,096 8,581.65 0 0 18,500 20,300 16,700
16/01/2026 18,500 0.5 (2.78%) 178,479 3,284.1 0 0 18,000 19,800 16,200
15/01/2026 18,000 -0.2 (-1.1%) 102,595 1,849.66 20,000 328 18,200 20,000 16,400
14/01/2026 18,200 0 (0%) 131,157 2,380.91 0 0 18,200 20,000 16,400
13/01/2026 18,200 0 (0%) 184,875 3,395.55 0 0 18,200 20,000 16,400
12/01/2026 18,200 0.2 (1.11%) 67,875 1,225.08 0 0 18,000 19,800 16,200
09/01/2026 18,000 0 (0%) 47,611 857.59 0 0 18,000 19,800 16,200
08/01/2026 18,000 -0.4 (-2.17%) 110,871 2,015.6 0 0 18,400 20,200 16,600
07/01/2026 18,400 0 (0%) 63,451 1,165.49 0 0 18,400 20,200 16,600
06/01/2026 18,400 0.4 (2.22%) 155,681 2,816.48 0 0 18,000 19,800 16,200
05/01/2026 18,000 -0.3 (-1.64%) 80,795 1,466.66 0 0 18,300 20,100 16,500
31/12/2025 18,300 -0.3 (-1.61%) 115,095 2,110.41 0 0 18,600 20,400 16,800
30/12/2025 18,600 -0.1 (-0.53%) 64,125 1,186.71 0 0 18,700 20,500 16,900
29/12/2025 18,700 0.2 (1.08%) 39,680 734.1 0 0 18,500 20,300 16,700
26/12/2025 18,500 -0.2 (-1.07%) 120,015 2,208.59 0 0 18,700 20,500 16,900
25/12/2025 18,700 -0.1 (-0.53%) 80,306 1,495.04 0 0 18,800 20,600 17,000
24/12/2025 18,800 -0.1 (-0.53%) 71,953 1,352.17 0 0 18,900 20,700 17,100
23/12/2025 18,900 0 (0%) 62,151 1,178.8 0 0 18,900 20,700 17,100
22/12/2025 18,900 0 (0%) 71,800 1,350.01 0 0 18,900 20,700 17,100
19/12/2025 18,900 0.2 (1.07%) 74,866 1,403.03 0 0 18,700 20,500 16,900
18/12/2025 18,700 0 (0%) 50,101 937.16 0 0 18,700 20,500 16,900
17/12/2025 18,700 -0.1 (-0.53%) 43,675 816.73 0 0 18,800 20,600 17,000
16/12/2025 18,800 0.2 (1.08%) 59,400 1,100.73 0 0 18,600 20,400 16,800
15/12/2025 18,600 0 (0%) 107,861 2,000.35 0 0 18,600 20,400 16,800
12/12/2025 18,600 -0.5 (-2.62%) 138,421 2,587.38 0 0 19,100 21,000 17,200
11/12/2025 19,100 0.1 (0.53%) 36,600 694.15 0 0 19,000 20,900 17,100
10/12/2025 19,000 -0.1 (-0.52%) 62,925 1,192.85 0 0 19,100 21,000 17,200
09/12/2025 19,100 -0.4 (-2.05%) 183,404 3,514.63 0 0 19,500 21,400 17,600
08/12/2025 19,500 -0.3 (-1.52%) 139,070 2,752.57 0 0 19,800 21,700 17,900
05/12/2025 19,800 -0.1 (-0.5%) 120,722 2,387.38 0 0 19,900 21,800 18,000
04/12/2025 19,900 1.1 (5.85%) 353,100 7,002.65 0 0 18,800 20,600 17,000
03/12/2025 18,800 0.2 (1.08%) 40,359 753.24 0 0 18,600 20,400 16,800
02/12/2025 18,600 -0.1 (-0.53%) 116,241 2,156.59 0 0 18,700 20,500 16,900
01/12/2025 18,700 -0.6 (-3.11%) 251,181 4,699.49 0 0 19,300 21,200 17,400
28/11/2025 19,300 -0.2 (-1.03%) 24,603 477.49 0 0 19,500 21,400 17,600
27/11/2025 19,500 0.2 (1.04%) 63,500 1,231.62 0 0 19,300 21,200 17,400
26/11/2025 19,300 -0.5 (-2.53%) 61,400 1,205.43 0 0 19,800 21,700 17,900
25/11/2025 19,800 0.9 (4.76%) 201,817 3,992.3 0 0 18,900 20,700 17,100
24/11/2025 18,900 0 (0%) 78,300 1,475.03 0 0 18,900 20,700 17,100
21/11/2025 18,900 -0.3 (-1.56%) 23,500 441.77 0 0 19,200 21,100 17,300
20/11/2025 19,200 0.6 (3.23%) 102,100 1,910.53 0 0 18,600 20,400 16,800
19/11/2025 18,600 0.1 (0.54%) 80,829 1,487.24 0 0 18,500 20,300 16,700
18/11/2025 18,500 -0.1 (-0.54%) 27,101 501.49 0 0 18,600 20,400 16,800
17/11/2025 18,600 0.1 (0.54%) 31,300 577.37 0 0 18,500 20,300 16,700
14/11/2025 18,500 -0.1 (-0.54%) 26,600 492.01 0 0 18,600 20,400 16,800
13/11/2025 18,600 -0.1 (-0.53%) 33,306 622.36 0 0 18,700 20,500 16,900
12/11/2025 18,700 0.2 (1.08%) 36,126 667.73 0 0 18,500 20,300 16,700
11/11/2025 18,500 -0.2 (-1.07%) 13,304 244.98 0 0 18,700 20,500 16,900
10/11/2025 18,700 0 (0%) 22,313 414.82 0 0 18,700 20,500 16,900
07/11/2025 18,700 -0.3 (-1.58%) 52,200 976.67 0 0 19,000 20,900 17,100
06/11/2025 19,000 -0.1 (-0.52%) 40,900 777.16 0 0 19,100 21,000 17,200
05/11/2025 19,100 0.1 (0.53%) 80,651 1,515.03 0 0 19,000 20,900 17,100
04/11/2025 19,000 -0.5 (-2.56%) 184,453 3,434.18 0 0 19,500 21,400 17,600
03/11/2025 19,500 -0.6 (-2.99%) 100,632 2,000.68 0 0 20,100 22,100 18,100
31/10/2025 20,100 1.8 (9.84%) 613,566 12,321.21 0 0 18,300 20,100 16,500
30/10/2025 18,300 0 (0%) 23,350 425.52 0 0 18,300 20,100 16,500
29/10/2025 18,300 0 (0%) 28,400 518.43 0 0 18,300 20,100 16,500
28/10/2025 18,300 -0.4 (-2.14%) 25,300 465.35 0 0 18,700 20,500 16,900
27/10/2025 18,700 -0.1 (-0.53%) 35,400 652.47 0 0 18,800 20,600 17,000
24/10/2025 18,800 0.3 (1.62%) 34,100 628.69 0 0 18,500 20,300 16,700
23/10/2025 18,500 0.8 (4.52%) 47,000 855.36 0 0 17,700 19,400 16,000
22/10/2025 17,700 0.3 (1.72%) 20,801 365.42 0 0 17,400 19,100 15,700
21/10/2025 17,400 0.8 (4.82%) 41,200 710.96 0 0 16,600 18,200 15,000
20/10/2025 16,600 -1.4 (-7.78%) 59,200 1,014.16 0 0 18,000 19,800 16,200
17/10/2025 18,000 0 (0%) 12,424 222.83 0 0 18,000 19,800 16,200
16/10/2025 18,000 0.4 (2.27%) 22,201 394.56 0 0 17,600 19,300 15,900
15/10/2025 17,600 -0.2 (-1.12%) 18,319 323.58 0 0 17,800 19,500 16,100
14/10/2025 17,800 -0.3 (-1.66%) 44,200 790.24 0 0 18,100 19,900 16,300
13/10/2025 18,100 -0.1 (-0.55%) 42,825 771.87 0 0 18,200 20,000 16,400
10/10/2025 18,200 0.1 (0.55%) 63,500 1,145.28 0 0 18,100 19,900 16,300
09/10/2025 18,100 0.1 (0.56%) 32,375 585.14 0 0 18,000 19,800 16,200
08/10/2025 18,000 0 (0%) 54,300 981.3 0 0 18,000 19,800 16,200
07/10/2025 18,000 -0.2 (-1.1%) 55,500 999.23 0 0 18,200 20,000 16,400
06/10/2025 18,200 0 (0%) 19,901 362.67 0 0 18,200 20,000 16,400
03/10/2025 18,200 -0.2 (-1.09%) 44,136 806.88 0 0 18,400 20,200 16,600
02/10/2025 18,400 -0.2 (-1.08%) 40,894 756.75 0 0 18,600 20,400 16,800
01/10/2025 18,600 -0.1 (-0.53%) 54,937 1,022.72 0 0 18,700 20,500 16,900

Dữ liệu lịch sử - BSC

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