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
20/03/2026 20,400 -0.6 (-2.86%) 6,300 127.62 0 0 21,000 22,450 19,550
19/03/2026 21,000 -0.3 (-1.41%) 17,000 347.27 0 0 21,300 22,750 19,850
18/03/2026 21,300 -0.35 (-1.62%) 19,200 405.46 0 0 21,650 23,150 20,150
17/03/2026 21,650 0.6 (2.85%) 21,900 477.74 0 0 21,050 22,500 19,600
16/03/2026 21,050 -0.75 (-3.44%) 14,800 320.04 0 0 21,800 23,300 20,300
13/03/2026 21,800 0.95 (4.56%) 65,000 1,428.77 0 0 20,850 22,300 19,400
12/03/2026 20,850 1.35 (6.92%) 27,400 550.39 0 0 19,500 20,850 18,150
11/03/2026 19,500 -0.15 (-0.76%) 4,100 80.1 0 0 19,650 21,000 18,300
10/03/2026 19,650 0 (0%) 11,700 229.81 0 0 19,650 21,000 18,300
09/03/2026 19,650 -0.75 (-3.68%) 1,400 27.79 0 0 20,400 21,800 19,000
06/03/2026 20,400 0.1 (0.49%) 200 4.1 0 0 20,300 21,700 18,900
05/03/2026 20,300 -0.5 (-2.4%) 200 4.08 0 0 20,800 22,250 19,350
04/03/2026 20,800 -0.9 (-4.15%) 7,500 153.09 0 0 21,700 23,200 20,200
03/03/2026 21,700 0.65 (3.09%) 1,800 37.4 0 0 21,050 22,500 19,600
02/03/2026 21,050 -0.65 (-3.%) 5,500 118.94 0 0 21,700 23,200 20,200
27/02/2026 21,700 0.3 (1.4%) 7,100 152.57 0 0 21,400 22,850 19,950
26/02/2026 21,400 0.15 (0.71%) 3,800 79.23 0 0 21,250 22,700 19,800
25/02/2026 21,250 0.15 (0.71%) 9,100 191.83 0 0 21,100 22,550 19,650
24/02/2026 21,100 -0.4 (-1.86%) 2,500 53.31 0 0 21,500 23,000 20,000
23/02/2026 21,500 0.9 (4.37%) 15,300 325.19 0 0 20,600 22,000 19,200
13/02/2026 20,600 0.4 (1.98%) 8,500 173.37 0 0 20,200 21,600 18,800
12/02/2026 20,200 0.2 (1%) 4,200 84.3 0 0 20,000 21,400 18,600
11/02/2026 20,000 0.2 (1.01%) 2,000 39.86 0 0 19,800 21,150 18,450
10/02/2026 19,800 -0.2 (-1%) 400 7.96 0 0 20,000 21,400 18,600
09/02/2026 20,000 0.05 (0.25%) 2,600 51.87 0 0 19,950 21,300 18,600
06/02/2026 19,950 0 (0%) 2,200 43.89 0 0 19,950 21,300 18,600
05/02/2026 19,950 0.05 (0.25%) 200 3.99 0 0 19,900 21,250 18,550
04/02/2026 19,900 0.1 (0.51%) 200 3.97 0 0 19,800 21,150 18,450
03/02/2026 19,800 -0.2 (-1%) 1,300 25.67 0 0 20,000 21,400 18,600
02/02/2026 20,000 0.1 (0.5%) 1,700 33.84 0 0 19,900 21,250 18,550
30/01/2026 19,900 0 (0%) 3,300 65.7 0 0 19,900 21,250 18,550
29/01/2026 19,900 0.3 (1.53%) 1,500 29.81 0 0 19,600 20,950 18,250
28/01/2026 19,600 -0.4 (-2%) 25,500 497.29 0 0 20,000 21,400 18,600
27/01/2026 20,000 0 (0%) 1,200 24 0 0 20,000 21,400 18,600
26/01/2026 20,000 -0.05 (-0.25%) 2,200 44.19 0 0 20,050 21,450 18,650
23/01/2026 20,050 0.05 (0.25%) 1,200 24.14 0 0 20,000 21,400 18,600
22/01/2026 20,000 0 (0%) 6,600 131.78 0 0 20,000 21,400 18,600
21/01/2026 20,000 -0.35 (-1.72%) 3,200 64.63 0 0 20,350 21,750 18,950
20/01/2026 20,350 -0.3 (-1.45%) 2,300 47. 0 0 20,650 22,050 19,250
19/01/2026 20,650 0.65 (3.25%) 5,000 101.5 0 0 20,000 21,400 18,600
16/01/2026 20,000 0 (0%) 6,600 131.77 0 0 20,000 21,400 18,600
15/01/2026 20,000 0.9 (4.71%) 12,200 247.59 0 0 19,100 20,400 17,800
14/01/2026 19,100 -0.8 (-4.02%) 4,400 84.87 0 0 19,900 21,250 18,550
13/01/2026 19,900 0.4 (2.05%) 1,200 23.44 0 0 19,500 20,850 18,150
12/01/2026 19,500 0 (0%) 2,900 56.22 0 0 19,500 20,850 18,150
09/01/2026 19,500 0 (0%) 200 3.9 0 0 19,500 20,850 18,150
08/01/2026 19,500 0 (0%) 300 5.85 0 0 19,500 20,850 18,150
07/01/2026 19,500 0.3 (1.56%) 500 9.74 0 0 19,200 20,500 17,900
06/01/2026 19,200 -0.2 (-1.03%) 100 1.92 0 0 19,400 20,750 18,050
05/01/2026 19,400 0 (0%) 1,900 36.86 0 0 19,400 20,750 18,050
31/12/2025 19,400 0.25 (1.31%) 3,500 67.9 0 0 19,150 20,450 17,850
30/12/2025 19,150 0 (0%) 1,000 19.15 0 0 19,150 20,450 17,850
29/12/2025 19,150 0 (0%) 0 0 0 0 19,150 20,450 17,850
26/12/2025 19,150 -0.3 (-1.54%) 300 5.78 0 0 19,450 20,800 18,100
25/12/2025 19,450 0.4 (2.1%) 2,100 40.81 0 0 19,050 20,350 17,750
24/12/2025 19,050 -0.95 (-4.75%) 2,200 42.3 0 0 20,000 21,400 18,600
23/12/2025 20,000 0 (0%) 3,600 71.85 0 0 20,000 21,400 18,600
22/12/2025 20,000 0 (0%) 1,300 26. 0 0 20,000 21,400 18,600
19/12/2025 20,000 -0.15 (-0.74%) 10,200 204.01 0 0 20,150 21,550 18,750
18/12/2025 20,150 0.25 (1.26%) 5,900 118.2 0 0 19,900 21,250 18,550
17/12/2025 19,900 0.2 (1.02%) 700 13.96 0 0 19,700 21,050 18,350
16/12/2025 19,700 -0.5 (-2.48%) 1,300 25.69 0 0 20,200 21,600 18,800
15/12/2025 20,200 0.95 (4.94%) 1,500 30.29 0 0 19,250 20,550 17,950
12/12/2025 19,250 -0.65 (-3.27%) 2,100 40.3 0 0 19,900 21,250 18,550
11/12/2025 19,900 -0.1 (-0.5%) 1,200 23.88 0 0 20,000 21,400 18,600
10/12/2025 20,000 -0.45 (-2.2%) 1,400 28.1 0 0 20,450 21,850 19,050
09/12/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
08/12/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
05/12/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
04/12/2025 20,450 0.2 (0.99%) 100 2.05 0 0 20,250 21,650 18,850
03/12/2025 20,250 0 (0%) 100 2.03 0 0 20,250 21,650 18,850
02/12/2025 20,250 0 (0%) 0 0 0 0 20,250 21,650 18,850
01/12/2025 20,250 0.25 (1.25%) 1,200 24.2 0 0 20,000 21,400 18,600
28/11/2025 20,000 0 (0%) 100 2 0 0 20,000 21,400 18,600
27/11/2025 20,000 0.1 (0.5%) 300 6 0 0 19,900 21,250 18,550
26/11/2025 19,900 -0.05 (-0.25%) 2,700 53.93 0 0 19,950 21,300 18,600
25/11/2025 19,950 -0.25 (-1.24%) 2,300 45.82 0 0 20,200 21,600 18,800
24/11/2025 20,200 0.2 (1%) 200 4.04 0 0 20,000 21,400 18,600
21/11/2025 20,000 -0.25 (-1.23%) 2,300 46.27 0 0 20,250 21,650 18,850
20/11/2025 20,250 0.3 (1.5%) 400 8.1 0 0 19,950 21,300 18,600
19/11/2025 19,950 0 (0%) 0 0 0 0 19,950 21,300 18,600
18/11/2025 19,950 0.1 (0.5%) 100 2. 0 0 19,850 21,200 18,500
17/11/2025 19,850 -0.15 (-0.75%) 100 1.99 0 0 20,000 21,400 18,600
14/11/2025 20,000 -0.05 (-0.25%) 900 18 0 0 20,050 21,450 18,650
13/11/2025 20,050 0 (0%) 300 6.02 0 0 20,050 21,450 18,650
12/11/2025 20,050 -0.05 (-0.25%) 1,100 22.11 0 0 20,100 21,500 18,700
11/11/2025 20,100 0.05 (0.25%) 200 4.02 0 0 20,050 21,450 18,650
10/11/2025 20,050 -0.3 (-1.47%) 3,100 62.17 0 0 20,350 21,750 18,950
07/11/2025 20,350 -0.25 (-1.21%) 11,700 238.98 0 0 20,600 22,000 19,200
06/11/2025 20,600 0 (0%) 0 0 0 0 20,600 22,000 19,200
05/11/2025 20,600 0.9 (4.57%) 1,100 22.59 0 0 19,700 21,050 18,350
04/11/2025 19,700 -0.75 (-3.67%) 5,700 112.73 0 0 20,450 21,850 19,050
03/11/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
31/10/2025 20,450 0 (0%) 2,300 47.04 0 0 20,450 21,850 19,050
30/10/2025 20,450 0.1 (0.49%) 10,500 211.41 0 0 20,350 21,750 18,950
29/10/2025 20,350 0.35 (1.75%) 900 18.32 0 0 20,000 21,400 18,600
28/10/2025 20,000 0 (0%) 1,100 21.94 0 0 20,000 21,400 18,600
27/10/2025 20,000 0.45 (2.3%) 4,100 80.59 0 0 19,550 20,900 18,200
24/10/2025 19,550 -0.55 (-2.74%) 3,400 66.82 0 0 20,100 21,500 18,700
23/10/2025 20,100 0 (0%) 900 18.09 0 0 20,100 21,500 18,700
22/10/2025 20,100 -0.4 (-1.95%) 4,200 84.05 0 0 20,500 21,900 19,100
21/10/2025 20,500 0.7 (3.54%) 1,800 36.68 0 0 19,800 21,150 18,450
20/10/2025 19,800 0 (0%) 5,100 101.84 0 0 19,800 21,150 18,450
17/10/2025 20,300 -0.3 (-1.46%) 6,500 130.41 0 0 20,600 22,000 19,200
16/10/2025 20,600 -0.2 (-0.96%) 400 8.19 0 0 20,800 22,250 19,350
15/10/2025 20,800 -0.15 (-0.72%) 10,200 208.99 0 0 20,950 22,400 19,500
14/10/2025 20,950 0.45 (2.2%) 5,200 107.76 0 0 20,500 21,900 19,100
13/10/2025 20,500 -0.3 (-1.44%) 6,100 124.01 0 0 20,800 22,250 19,350
10/10/2025 20,800 -0.05 (-0.24%) 3,100 63.79 0 0 20,850 22,300 19,400
09/10/2025 20,850 0 (0%) 1,000 20.72 0 0 20,850 22,300 19,400
08/10/2025 20,850 -0.1 (-0.48%) 16,600 337.88 0 0 20,950 22,400 19,500
07/10/2025 20,950 0.3 (1.45%) 1,600 33.31 0 0 20,650 22,050 19,250
06/10/2025 20,650 0.1 (0.49%) 4,600 95.66 0 0 20,550 21,950 19,150
03/10/2025 20,550 0 (0%) 1,200 24.65 0 0 20,550 21,950 19,150
02/10/2025 20,550 -0.15 (-0.72%) 1,500 31. 0 0 20,700 22,100 19,300
01/10/2025 20,700 -0.1 (-0.48%) 1,200 24.76 0 0 20,800 22,250 19,350
30/09/2025 20,800 0 (0%) 8,800 181.78 0 0 20,800 22,250 19,350
29/09/2025 20,800 -0.2 (-0.95%) 3,100 63.63 0 0 21,000 22,450 19,550
26/09/2025 21,000 0 (0%) 2,200 45.24 0 0 21,000 22,450 19,550
25/09/2025 21,000 -0.5 (-2.33%) 5,000 105 0 0 21,500 23,000 20,000
24/09/2025 21,500 0.9 (4.37%) 14,900 305.75 0 0 20,600 22,000 19,200
23/09/2025 20,600 -0.3 (-1.44%) 1,600 32.96 0 0 20,900 22,350 19,450
22/09/2025 20,900 0 (0%) 9,200 191.01 0 0 20,900 22,350 19,450

Dữ liệu lịch sử - BSC

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