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
03/04/2026 20,400 0 (0%) 58,100 1,185.27 0 0 20,400 23,400 17,400
02/04/2026 20,400 0 (0%) 32,300 658.92 0 0 20,400 23,400 17,400
01/04/2026 20,400 -0.1 (-0.49%) 43,700 891.9 0 0 20,500 23,500 17,500
31/03/2026 20,500 -0.1 (-0.49%) 29,400 602.8 0 0 20,600 23,600 17,600
30/03/2026 20,600 0.4 (1.98%) 36,300 749.34 0 0 20,200 23,200 17,200
27/03/2026 20,100 0.2 (1.01%) 31,900 644.36 0 0 19,900 22,800 17,000
26/03/2026 19,900 0 (0%) 40,500 805.98 0 0 19,900 22,800 17,000
25/03/2026 19,800 -0.2 (-1%) 31,700 630.59 0 0 20,000 23,000 17,000
24/03/2026 20,000 -0.3 (-1.48%) 42,314 846.39 0 0 20,300 23,300 17,300
23/03/2026 20,300 0.1 (0.5%) 34,100 690.86 0 0 20,200 23,200 17,200
20/03/2026 20,100 -0.2 (-0.99%) 43,803 882.92 0 0 20,300 23,300 17,300
19/03/2026 20,200 0.1 (0.5%) 45,200 916.82 0 0 20,100 23,100 17,100
18/03/2026 20,100 0.1 (0.5%) 55,100 1,106.15 0 0 20,000 23,000 17,000
17/03/2026 19,700 -0.8 (-3.9%) 38,900 778.27 0 0 20,500 23,500 17,500
16/03/2026 20,500 -0.1 (-0.49%) 59,600 1,223.51 0 0 20,600 23,600 17,600
13/03/2026 20,600 -0.1 (-0.48%) 62,819 1,294.8 0 0 20,700 23,800 17,600
12/03/2026 20,700 -0.1 (-0.48%) 52,600 1,090.61 0 0 20,800 23,900 17,700
11/03/2026 20,800 0 (0%) 41,200 855.39 0 0 20,800 23,900 17,700
10/03/2026 20,900 0.3 (1.46%) 64,400 1,342.53 0 0 20,600 23,600 17,600
09/03/2026 20,000 -0.8 (-3.85%) 43,500 897.61 0 0 20,800 23,900 17,700
06/03/2026 20,700 -0.4 (-1.9%) 50,800 1,055.9 0 0 21,100 24,200 18,000
05/03/2026 20,900 0 (0%) 54,700 1,152.59 0 0 20,900 24,000 17,800
04/03/2026 21,000 -0.3 (-1.41%) 73,811 1,539.69 0 0 21,300 24,400 18,200
03/03/2026 21,300 -0.2 (-0.93%) 80,800 1,720.29 0 0 21,500 24,700 18,300
02/03/2026 21,700 -0.3 (-1.36%) 71,108 1,525.78 0 0 22,000 25,300 18,700
27/02/2026 21,900 -0.4 (-1.79%) 93,100 2,044.14 0 0 22,300 25,600 19,000
26/02/2026 22,300 0 (0%) 36,131 805.07 0 0 22,300 25,600 19,000
25/02/2026 22,300 -0.2 (-0.89%) 52,101 1,161.67 0 0 22,500 25,800 19,200
24/02/2026 22,600 0.7 (3.2%) 51,600 1,161.74 0 0 21,900 25,100 18,700
23/02/2026 21,900 0.3 (1.39%) 91,000 1,990.62 0 0 21,600 24,800 18,400
13/02/2026 21,800 1 (4.81%) 131,041 2,828.92 0 0 20,800 23,900 17,700
12/02/2026 20,800 0.3 (1.46%) 101,000 2,099.87 0 0 20,500 23,500 17,500
11/02/2026 20,500 0 (0%) 99,700 2,043.73 0 0 20,500 23,500 17,500
10/02/2026 20,500 0.5 (2.5%) 103,100 2,108.82 0 0 20,000 23,000 17,000
09/02/2026 20,000 -0.2 (-0.99%) 72,700 1,457.21 0 0 20,200 23,200 17,200
06/02/2026 20,000 -0.4 (-1.96%) 72,500 1,468.07 0 0 20,400 23,400 17,400
05/02/2026 20,300 -0.2 (-0.98%) 70,400 1,439.45 0 0 20,500 23,500 17,500
04/02/2026 20,500 0.6 (3.02%) 114,800 2,349.96 0 0 19,900 22,800 17,000
03/02/2026 20,300 1 (5.18%) 259,900 5,170.75 0 0 19,300 22,100 16,500
02/02/2026 18,800 -0.5 (-2.59%) 134,500 2,591.46 0 0 19,300 22,100 16,500
30/01/2026 19,400 0.1 (0.52%) 94,400 1,823.96 0 0 19,300 22,100 16,500
29/01/2026 19,200 -0.4 (-2.04%) 185,300 3,576.94 0 0 19,600 22,500 16,700
28/01/2026 19,600 0.3 (1.55%) 85,600 1,680.23 0 0 19,300 22,100 16,500
27/01/2026 18,700 -1.5 (-7.43%) 172,200 3,325.64 0 0 20,200 23,200 17,200
26/01/2026 20,100 -0.1 (-0.5%) 67,100 1,357.46 0 0 20,200 23,200 17,200
23/01/2026 20,300 0.1 (0.5%) 185,800 3,761.31 0 0 20,200 23,200 17,200
22/01/2026 20,100 -0.1 (-0.5%) 129,600 2,623.76 0 0 20,200 23,200 17,200
21/01/2026 20,200 0 (0%) 96,500 1,948.23 0 0 20,200 23,200 17,200
20/01/2026 20,200 -0.3 (-1.46%) 81,200 1,640.51 0 0 20,500 23,500 17,500
19/01/2026 20,500 -0.2 (-0.97%) 149,701 3,070.66 0 0 20,700 23,800 17,600
16/01/2026 20,700 0 (0%) 109,100 2,258.33 0 0 20,700 23,800 17,600
15/01/2026 20,700 -0.6 (-2.82%) 83,501 1,729.63 0 0 21,300 24,400 18,200
14/01/2026 21,100 0.1 (0.48%) 110,100 2,340.4 0 0 21,000 24,100 17,900
13/01/2026 20,800 -0.1 (-0.48%) 98,100 2,058.89 0 0 20,900 24,000 17,800
12/01/2026 21,000 0.5 (2.44%) 160,706 3,362.12 0 0 20,500 23,500 17,500
09/01/2026 20,500 0 (0%) 120,700 2,471.39 0 0 20,500 23,500 17,500
08/01/2026 20,500 -0.5 (-2.38%) 99,813 2,050.65 0 0 21,000 24,100 17,900
07/01/2026 20,800 -0.6 (-2.8%) 90,100 1,888.33 0 0 21,400 24,600 18,200
06/01/2026 21,400 -0.3 (-1.38%) 180,816 3,876.67 0 0 21,700 24,900 18,500
05/01/2026 21,700 0.5 (2.36%) 107,800 2,340.53 0 0 21,200 24,300 18,100
31/12/2025 21,100 -0.2 (-0.94%) 164,400 3,489.4 35,000 637 21,300 24,400 18,200
30/12/2025 21,000 0.6 (2.94%) 195,614 4,161.33 0 0 20,400 23,400 17,400
29/12/2025 20,100 0.7 (3.61%) 161,102 3,290.22 61,600 1,250.48 19,400 22,300 16,500
26/12/2025 19,500 0.1 (0.52%) 162,200 3,139.17 0 0 19,400 22,300 16,500
25/12/2025 19,400 -0.2 (-1.02%) 151,600 2,944.21 0 0 19,600 22,500 16,700
24/12/2025 19,500 0.4 (2.09%) 148,600 2,909.86 61,000 1,000.4 19,100 21,900 16,300
23/12/2025 19,600 0.6 (3.16%) 220,200 4,210.66 0 0 19,000 21,800 16,200
22/12/2025 19,000 -0.4 (-2.06%) 120,600 2,290.73 61,000 1,354.2 19,400 22,300 16,500
19/12/2025 19,300 -0.4 (-2.03%) 188,718 3,661.5 0 0 19,700 22,600 16,800
18/12/2025 19,600 -0.5 (-2.49%) 167,011 3,294.28 0 0 20,100 23,100 17,100
17/12/2025 20,000 0 (0%) 130,906 2,637.16 0 0 20,000 23,000 17,000
16/12/2025 20,300 0.1 (0.5%) 118,940 2,380.69 0 0 20,200 23,200 17,200
15/12/2025 20,200 0 (0%) 110,605 2,234.2 0 0 20,200 23,200 17,200
12/12/2025 20,300 -0.1 (-0.49%) 57,400 1,159.26 0 0 20,400 23,400 17,400
11/12/2025 20,400 0 (0%) 73,400 1,495.93 0 0 20,400 23,400 17,400
10/12/2025 20,900 -0.2 (-0.95%) 184,200 3,766.51 0 0 21,100 24,200 18,000
09/12/2025 21,200 -0.1 (-0.47%) 112,605 2,377.08 0 0 21,300 24,400 18,200
08/12/2025 21,200 0.1 (0.47%) 131,200 2,795.07 0 0 21,100 24,200 18,000
05/12/2025 21,600 0.5 (2.37%) 50,200 1,061.43 88,000 2,112 21,100 24,200 18,000
04/12/2025 21,600 0.3 (1.41%) 149,912 3,161.94 0 0 21,300 24,400 18,200
03/12/2025 21,000 -0.4 (-1.87%) 190,100 4,047.21 0 0 21,400 24,600 18,200
02/12/2025 21,300 -0.4 (-1.84%) 118,412 2,533.38 0 0 21,700 24,900 18,500
01/12/2025 21,500 -0.4 (-1.83%) 61,506 1,333.93 0 0 21,900 25,100 18,700
28/11/2025 22,200 0.2 (0.91%) 149,201 3,265.44 0 0 22,000 25,300 18,700
27/11/2025 22,000 0.3 (1.38%) 180,201 3,962.44 0 0 21,700 24,900 18,500
26/11/2025 22,300 0.2 (0.9%) 216,604 4,708.94 0 0 22,100 25,400 18,800
25/11/2025 21,900 -0.3 (-1.35%) 103,400 2,281.62 0 0 22,200 25,500 18,900
24/11/2025 22,600 0.5 (2.26%) 185,800 4,120.72 135,000 2,565 22,100 25,400 18,800
21/11/2025 22,100 -0.2 (-0.9%) 160,400 3,546.09 0 0 22,300 25,600 19,000
20/11/2025 22,200 -0.3 (-1.33%) 172,000 3,843.38 0 0 22,500 25,800 19,200
19/11/2025 22,600 0 (0%) 97,110 2,183.9 0 0 22,600 25,900 19,300
18/11/2025 22,700 0 (0%) 191,504 4,336.25 0 0 22,700 26,100 19,300
17/11/2025 22,700 0 (0%) 114,200 2,591.59 0 0 22,700 26,100 19,300
14/11/2025 22,800 0.3 (1.33%) 127,500 2,894.39 0 0 22,500 25,800 19,200
13/11/2025 22,800 0.5 (2.24%) 54,000 1,214.39 0 0 22,300 25,600 19,000
12/11/2025 22,900 0.6 (2.69%) 117,800 2,630.33 0 0 22,300 25,600 19,000
11/11/2025 22,100 -0.4 (-1.78%) 49,801 1,112.95 100,000 1,930 22,500 25,800 19,200
10/11/2025 22,100 -1.4 (-5.96%) 91,600 2,064.25 0 0 23,500 27,000 20,000
07/11/2025 22,800 0.9 (4.11%) 36,539 857.66 0 0 21,900 25,100 18,700
06/11/2025 21,500 -0.6 (-2.71%) 13,533 296.87 0 0 22,100 25,400 18,800
05/11/2025 21,700 -0.1 (-0.46%) 55,101 1,217.32 0 0 21,800 25,000 18,600
04/11/2025 22,900 1.6 (7.51%) 46,300 1,010.56 0 0 21,300 24,400 18,200
03/11/2025 22,900 0.3 (1.33%) 61,901 1,315.82 0 0 22,600 25,900 19,300
31/10/2025 23,000 0.9 (4.07%) 55,911 1,261.95 0 0 22,100 25,400 18,800
30/10/2025 22,400 0.7 (3.23%) 49,206 1,085.53 0 0 21,700 24,900 18,500
29/10/2025 22,300 1.6 (7.73%) 27,040 587.65 0 0 20,700 23,800 17,600
28/10/2025 21,500 1 (4.88%) 26,900 557.07 34,000 598.4 20,500 23,500 17,500
27/10/2025 21,600 1.2 (5.88%) 45,000 923.68 0 0 20,400 23,400 17,400
24/10/2025 22,300 0.3 (1.36%) 15,305 312.72 0 0 22,000 25,300 18,700
23/10/2025 23,400 2.6 (12.5%) 67,429 1,485.95 0 0 20,800 23,900 17,700
22/10/2025 20,500 0.5 (2.5%) 45,400 942.7 0 0 20,000 23,000 17,000
21/10/2025 19,900 -0.1 (-0.5%) 36,200 722.7 0 0 20,000 23,000 17,000
20/10/2025 20,700 -0.8 (-3.72%) 275,737 5,508.98 0 0 21,500 24,700 18,300
17/10/2025 20,900 0 (0%) 43,800 943.19 0 0 20,900 24,000 17,800
16/10/2025 20,300 0.3 (1.5%) 64,002 1,339.84 0 0 20,000 23,000 17,000
15/10/2025 20,200 -0.3 (-1.46%) 23,422 468.73 0 0 20,500 23,500 17,500
14/10/2025 20,000 -0.4 (-1.96%) 19,900 408.29 0 0 20,400 23,400 17,400
13/10/2025 20,800 -1.2 (-5.45%) 26,600 543.86 0 0 22,000 25,300 18,700
10/10/2025 20,800 1.4 (7.22%) 30,717 676.35 0 0 19,400 22,300 16,500
09/10/2025 18,700 -0.5 (-2.6%) 7,011 135.69 0 0 19,200 22,000 16,400
08/10/2025 18,900 -0.2 (-1.05%) 32,300 619.48 0 0 19,100 21,900 16,300
07/10/2025 18,800 -0.5 (-2.59%) 12,400 236.36 0 0 19,300 22,100 16,500
06/10/2025 20,000 -0.1 (-0.5%) 12,802 247.63 0 0 20,100 23,100 17,100
03/10/2025 20,000 0.2 (1.01%) 23,500 471.7 0 0 19,800 22,700 16,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh