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
02/03/2026 19,050 -0.3 (-1.55%) 154,200 2,942.54 0 0 19,350 20,700 18,000
27/02/2026 19,350 -0.1 (-0.51%) 78,900 1,526.64 0 0 19,450 20,800 18,100
26/02/2026 19,450 -0.1 (-0.51%) 26,100 507.18 0 0 19,550 20,900 18,200
25/02/2026 19,550 0.15 (0.77%) 76,200 1,487.62 0 0 19,400 20,750 18,050
24/02/2026 19,400 0.2 (1.04%) 154,400 3,007.04 0 0 19,200 20,500 17,900
23/02/2026 19,200 0.05 (0.26%) 52,400 1,007.33 0 0 19,150 20,450 17,850
16/02/2026 19,150 0 (0%) 0 0 0 0 19,150 0 0
13/02/2026 19,150 0.2 (1.06%) 56,200 1,064.33 0 0 18,950 20,250 17,650
12/02/2026 18,950 -0.35 (-1.81%) 70,800 1,350.28 0 0 19,300 20,650 17,950
11/02/2026 19,300 0.3 (1.58%) 217,000 4,150 0 0 19,000 20,300 17,700
10/02/2026 19,000 -0.15 (-0.78%) 159,800 3,059.41 0 0 19,150 20,450 17,850
09/02/2026 19,150 -0.1 (-0.52%) 132,100 2,523.11 0 0 19,250 20,550 17,950
06/02/2026 19,250 -0.35 (-1.79%) 122,700 2,362.93 0 0 19,600 20,950 18,250
05/02/2026 19,600 -0.55 (-2.73%) 143,600 2,848.93 0 0 20,150 21,550 18,750
04/02/2026 20,150 -0.2 (-0.98%) 316,600 6,456.51 0 0 20,350 21,750 18,950
03/02/2026 20,350 1.1 (5.71%) 438,400 8,781.39 0 0 19,250 20,550 17,950
02/02/2026 19,250 0.05 (0.26%) 58,900 1,133.28 0 0 19,200 20,500 17,900
30/01/2026 19,200 -0.2 (-1.03%) 63,600 1,225.78 0 0 19,400 20,750 18,050
29/01/2026 19,400 -0.15 (-0.77%) 95,800 1,838.62 0 0 19,550 20,900 18,200
28/01/2026 19,550 0.05 (0.26%) 22,700 441.88 0 0 19,500 20,850 18,150
27/01/2026 19,500 -0.1 (-0.51%) 267,200 5,261.14 0 0 19,600 20,950 18,250
26/01/2026 19,600 0.1 (0.51%) 338,900 6,783.99 0 0 19,500 20,850 18,150
23/01/2026 19,500 0.7 (3.72%) 237,500 4,649.26 0 0 18,800 20,100 17,500
22/01/2026 18,800 -0.2 (-1.05%) 100,600 1,897.41 0 0 19,000 20,300 17,700
21/01/2026 19,000 -0.35 (-1.81%) 192,500 3,660.44 0 0 19,350 20,700 18,000
20/01/2026 19,350 -0.8 (-3.97%) 220,000 4,291.27 0 0 20,150 21,550 18,750
19/01/2026 20,150 0.45 (2.28%) 262,600 5,363. 0 0 19,700 21,050 18,350
16/01/2026 19,700 1.25 (6.78%) 449,400 8,787 0 0 18,450 19,700 17,200
15/01/2026 18,450 0.05 (0.27%) 24,400 448.3 0 0 18,400 19,650 17,150
14/01/2026 18,400 0.05 (0.27%) 54,800 1,006.26 0 0 18,350 19,600 17,100
13/01/2026 18,350 0.25 (1.38%) 84,800 1,549.97 0 0 18,100 19,350 16,850
12/01/2026 18,100 0.15 (0.84%) 43,500 785.53 0 0 17,950 19,200 16,700
09/01/2026 17,950 -0.1 (-0.55%) 25,900 465.19 0 0 18,050 19,300 16,800
08/01/2026 18,050 -0.05 (-0.28%) 21,400 388.05 0 0 18,100 19,350 16,850
07/01/2026 18,100 0.2 (1.12%) 70,100 1,268.23 0 0 17,900 19,150 16,650
06/01/2026 17,900 0 (0%) 36,600 655.56 0 0 17,900 19,150 16,650
05/01/2026 17,900 0 (0%) 30,400 543.21 0 0 17,900 19,150 16,650
31/12/2025 17,900 -0.1 (-0.56%) 56,600 1,014.3 0 0 18,000 19,250 16,750
30/12/2025 18,000 -0.05 (-0.28%) 7,300 130.94 0 0 18,050 19,300 16,800
29/12/2025 18,050 0 (0%) 11,400 205.57 0 0 18,050 19,300 16,800
26/12/2025 18,050 0.1 (0.56%) 33,500 600.33 0 0 17,950 19,200 16,700
25/12/2025 17,950 0 (0%) 10,600 190.06 0 0 17,950 19,200 16,700
24/12/2025 17,950 0.05 (0.28%) 8,900 159.75 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.15 (-0.83%) 26,200 469.69 0 0 18,050 19,300 16,800
22/12/2025 18,050 0.15 (0.84%) 28,300 510.3 0 0 17,900 19,150 16,650
19/12/2025 17,900 0.1 (0.56%) 17,600 316.61 0 0 17,800 19,000 16,600
18/12/2025 18,100 0 (0%) 18,300 330.34 0 0 18,100 19,350 16,850
17/12/2025 18,100 0 (0%) 71,200 1,287.44 0 0 18,100 19,350 16,850
16/12/2025 18,100 0 (0%) 30,000 542.03 0 0 18,100 19,350 16,850
15/12/2025 18,100 0.05 (0.28%) 21,200 383.18 0 0 18,050 19,300 16,800
12/12/2025 18,050 0 (0%) 82,200 1,485.77 0 0 18,050 19,300 16,800
11/12/2025 18,050 -0.1 (-0.55%) 80,300 1,453.48 0 0 18,150 19,400 16,900
10/12/2025 18,150 0 (0%) 6,500 118.23 0 0 18,150 19,400 16,900
09/12/2025 18,150 -0.05 (-0.27%) 62,200 1,128.84 0 0 18,200 19,450 16,950
08/12/2025 18,200 -0.15 (-0.82%) 98,600 1,797.09 0 0 18,350 19,600 17,100
05/12/2025 18,350 0 (0%) 61,500 1,128.36 0 0 18,350 19,600 17,100
04/12/2025 18,350 0 (0%) 66,200 1,218.13 0 0 18,350 19,600 17,100
03/12/2025 18,350 0 (0%) 27,100 496.9 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 44,300 810.86 0 0 18,350 19,600 17,100
01/12/2025 18,350 0 (0%) 84,400 1,543.83 0 0 18,350 19,600 17,100
28/11/2025 18,350 0 (0%) 19,300 355.01 0 0 18,350 19,600 17,100
27/11/2025 18,350 -0.05 (-0.27%) 34,800 639.53 0 0 18,400 19,650 17,150
26/11/2025 18,400 0.05 (0.27%) 29,600 543.12 0 0 18,350 19,600 17,100
25/11/2025 18,350 -0.1 (-0.54%) 44,400 817.92 0 0 18,450 19,700 17,200
24/11/2025 18,450 -0.05 (-0.27%) 11,400 211.09 0 0 18,500 19,750 17,250
21/11/2025 18,500 0 (0%) 30,900 569.88 0 0 18,500 19,750 17,250
20/11/2025 18,500 0 (0%) 11,400 210.77 0 0 18,500 19,750 17,250
19/11/2025 18,500 -0.15 (-0.8%) 28,700 531.56 0 0 18,650 19,950 17,350
18/11/2025 18,650 -0.1 (-0.53%) 87,000 1,621.89 0 0 18,750 20,050 17,450
17/11/2025 18,750 0.05 (0.27%) 31,800 597 0 0 18,700 20,000 17,400
14/11/2025 18,700 0 (0%) 29,500 556.36 0 0 18,700 20,000 17,400
13/11/2025 18,700 0.2 (1.08%) 116,100 2,175.83 0 0 18,500 19,750 17,250
12/11/2025 18,500 0.15 (0.82%) 33,000 606.09 0 0 18,350 19,600 17,100
11/11/2025 18,350 0 (0%) 33,700 617.46 0 0 18,350 19,600 17,100
10/11/2025 18,350 -0.05 (-0.27%) 62,200 1,143.28 0 0 18,400 19,650 17,150
07/11/2025 18,400 -0.15 (-0.81%) 48,000 884.81 0 0 18,550 19,800 17,300
06/11/2025 18,550 0.05 (0.27%) 50,300 932.8 0 0 18,500 19,750 17,250
05/11/2025 18,500 -0.1 (-0.54%) 35,600 658.95 0 0 18,600 19,900 17,300
04/11/2025 18,600 0.05 (0.27%) 38,700 713.57 0 0 18,550 19,800 17,300
03/11/2025 18,550 -0.15 (-0.8%) 36,400 675.91 0 0 18,700 20,000 17,400
31/10/2025 18,700 0.1 (0.54%) 29,900 559.79 0 0 18,600 19,900 17,300
30/10/2025 18,600 -0.25 (-1.33%) 31,500 584.62 0 0 18,850 20,150 17,550
29/10/2025 18,850 0.2 (1.07%) 46,000 866.81 0 0 18,650 19,950 17,350
28/10/2025 18,650 0.05 (0.27%) 36,700 684.26 0 0 18,600 19,900 17,300
27/10/2025 18,600 0.15 (0.81%) 24,600 457.21 0 0 18,450 19,700 17,200
24/10/2025 18,450 0.05 (0.27%) 23,000 422.73 0 0 18,400 19,650 17,150
23/10/2025 18,400 -0.2 (-1.08%) 17,300 319.58 0 0 18,600 19,900 17,300
22/10/2025 18,600 0.1 (0.54%) 20,200 372.38 0 0 18,500 19,750 17,250
21/10/2025 18,500 0.1 (0.54%) 53,200 976.32 0 0 18,400 19,650 17,150
20/10/2025 18,400 -0.4 (-2.13%) 184,700 3,444.55 0 0 18,800 20,100 17,500
17/10/2025 18,800 -0.2 (-1.05%) 33,500 632.73 0 0 19,000 20,300 17,700
16/10/2025 19,000 -0.1 (-0.52%) 53,400 1,015.57 0 0 19,100 20,400 17,800
15/10/2025 19,100 -0.1 (-0.52%) 93,100 1,774.04 0 0 19,200 20,500 17,900
14/10/2025 19,200 -0.05 (-0.26%) 86,200 1,645.95 0 0 19,250 20,550 17,950
13/10/2025 19,250 0 (0%) 62,800 1,204.43 0 0 19,250 20,550 17,950
10/10/2025 19,250 0.1 (0.52%) 68,800 1,322.84 0 0 19,150 20,450 17,850
09/10/2025 19,150 0.05 (0.26%) 139,300 2,655.46 0 0 19,100 20,400 17,800
08/10/2025 19,100 -0.2 (-1.04%) 219,800 4,212.26 0 0 19,300 20,650 17,950
07/10/2025 19,300 -0.05 (-0.26%) 59,900 1,155.36 0 0 19,350 20,700 18,000
06/10/2025 19,350 0.15 (0.78%) 29,900 577.68 0 0 19,200 20,500 17,900
03/10/2025 19,200 -0.1 (-0.52%) 141,200 2,708.4 0 0 19,300 20,650 17,950
02/10/2025 19,300 -0.1 (-0.52%) 103,700 2,003.5 0 0 19,400 20,750 18,050
01/10/2025 19,400 0.05 (0.26%) 38,000 735.64 0 0 19,350 20,700 18,000
30/09/2025 19,350 -0.3 (-1.53%) 132,800 2,586.17 0 0 19,650 21,000 18,300
29/09/2025 19,650 -0.15 (-0.76%) 89,600 1,761.9 0 0 19,800 21,150 18,450
26/09/2025 19,800 0.05 (0.25%) 134,100 2,655.33 0 0 19,750 21,100 18,400
25/09/2025 19,750 0.15 (0.77%) 76,600 1,515.89 0 0 19,600 20,950 18,250
24/09/2025 19,600 0.05 (0.26%) 73,200 1,429.11 0 0 19,550 20,900 18,200
23/09/2025 19,550 0.05 (0.26%) 58,400 1,139.43 0 0 19,500 20,850 18,150
22/09/2025 19,500 -0.2 (-1.02%) 158,500 3,101.77 0 0 19,700 21,050 18,350
19/09/2025 19,700 0 (0%) 183,800 3,617.16 0 0 19,700 21,050 18,350
18/09/2025 19,700 0 (0%) 104,600 2,057.68 0 0 19,700 21,050 18,350
17/09/2025 19,700 -0.25 (-1.25%) 85,300 1,687.6 0 0 19,950 21,300 18,600
16/09/2025 19,950 -0.05 (-0.25%) 212,400 4,241.41 0 0 20,000 21,400 18,600
15/09/2025 20,000 0.5 (2.56%) 237,400 4,714.37 0 0 19,500 20,850 18,150
12/09/2025 19,500 0.2 (1.04%) 74,000 1,440. 0 0 19,300 20,650 17,950
11/09/2025 19,300 0 (0%) 121,000 2,304.38 0 0 19,300 20,650 17,950
10/09/2025 19,300 -0.1 (-0.52%) 78,500 1,516.98 0 0 19,400 20,750 18,050
09/09/2025 19,400 0 (0%) 188,600 3,640.45 0 0 19,400 20,750 18,050
08/09/2025 19,400 0.65 (3.47%) 217,900 4,184.17 0 0 18,750 20,050 17,450
05/09/2025 18,750 -0.9 (-4.58%) 779,500 15,255.19 0 0 19,650 21,000 18,300
04/09/2025 19,650 0.3 (1.55%) 153,400 2,988.31 0 0 19,350 20,700 18,000
03/09/2025 19,350 0.2 (1.04%) 108,600 2,099.96 0 0 19,150 20,450 17,850

Dữ liệu lịch sử - BSC

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