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 16,100 -0.1 (-0.62%) 23,630 382.07 0 0 16,200 18,600 13,800
31/03/2026 16,300 0 (0%) 19,553 317.09 0 0 16,300 18,700 13,900
30/03/2026 16,200 -0.3 (-1.82%) 11,986 194.91 0 0 16,500 18,900 14,100
27/03/2026 16,500 0.1 (0.61%) 14,131 232.56 0 0 16,400 18,800 14,000
26/03/2026 16,300 0 (0%) 10,086 165.46 0 0 16,300 18,700 13,900
25/03/2026 16,500 0.6 (3.77%) 77,903 1,272.3 0 0 15,900 18,200 13,600
24/03/2026 16,000 0.8 (5.26%) 92,219 1,467.07 0 0 15,200 17,400 13,000
23/03/2026 15,300 -0.1 (-0.65%) 103,545 1,573.93 0 0 15,400 17,700 13,100
20/03/2026 15,300 -0.2 (-1.29%) 22,170 342. 0 0 15,500 17,800 13,200
19/03/2026 15,500 -0.2 (-1.27%) 26,247 406.65 0 0 15,700 18,000 13,400
18/03/2026 15,700 0 (0%) 19,622 308.12 0 0 15,700 18,000 13,400
17/03/2026 15,700 0.2 (1.29%) 46,155 724.74 0 0 15,500 17,800 13,200
16/03/2026 15,500 0 (0%) 16,405 254.2 0 0 15,500 17,800 13,200
13/03/2026 15,400 -0.2 (-1.28%) 32,730 506.39 0 0 15,600 17,900 13,300
12/03/2026 15,500 -0.1 (-0.64%) 29,901 467.02 0 0 15,600 17,900 13,300
11/03/2026 15,700 0.2 (1.29%) 22,895 356.37 0 0 15,500 17,800 13,200
10/03/2026 15,500 0.7 (4.73%) 32,088 497.35 0 0 14,800 17,000 12,600
09/03/2026 14,900 -0.7 (-4.49%) 550,141 8,125.95 0 0 15,600 17,900 13,300
06/03/2026 15,600 -0.3 (-1.89%) 83,500 1,306.55 0 0 15,900 18,200 13,600
05/03/2026 15,900 0.2 (1.27%) 92,342 1,465.41 0 0 15,700 18,000 13,400
04/03/2026 15,800 -0.4 (-2.47%) 249,890 3,926.44 0 0 16,200 18,600 13,800
03/03/2026 16,000 -0.3 (-1.84%) 196,893 3,187.79 0 0 16,300 18,700 13,900
02/03/2026 16,400 -0.3 (-1.8%) 266,012 4,346.02 0 0 16,700 19,200 14,200
27/02/2026 16,700 -0.1 (-0.6%) 40,737 680.64 0 0 16,800 19,300 14,300
26/02/2026 16,900 0.2 (1.2%) 77,465 1,298.97 0 0 16,700 19,200 14,200
25/02/2026 16,700 -0.1 (-0.6%) 133,087 2,226.17 0 0 16,800 19,300 14,300
24/02/2026 16,900 0 (0%) 105,801 1,779.98 0 0 16,900 19,400 14,400
23/02/2026 16,900 0.3 (1.81%) 58,753 990.76 0 0 16,600 19,000 14,200
13/02/2026 16,700 0 (0%) 94,952 1,579.69 0 0 16,700 19,200 14,200
12/02/2026 16,800 0.1 (0.6%) 42,800 713.78 0 0 16,700 19,200 14,200
11/02/2026 16,700 0 (0%) 55,548 928.13 0 0 16,700 19,200 14,200
10/02/2026 16,500 0 (0%) 111,485 1,862.79 0 0 16,500 18,900 14,100
09/02/2026 16,500 -0.1 (-0.6%) 113,733 1,881.36 0 0 16,600 19,000 14,200
06/02/2026 16,600 -0.4 (-2.35%) 197,074 3,278.63 0 0 17,000 19,500 14,500
05/02/2026 16,900 -0.2 (-1.17%) 97,624 1,660.13 0 0 17,100 19,600 14,600
04/02/2026 17,400 0.6 (3.57%) 136,379 2,328.81 0 0 16,800 19,300 14,300
03/02/2026 17,000 0.2 (1.19%) 225,600 3,790.19 0 0 16,800 19,300 14,300
02/02/2026 16,700 -0.3 (-1.76%) 257,623 4,316.68 0 0 17,000 19,500 14,500
30/01/2026 17,000 0 (0%) 204,335 3,467.12 0 0 17,000 19,500 14,500
29/01/2026 17,000 -0.2 (-1.16%) 193,519 3,289.4 0 0 17,200 19,700 14,700
28/01/2026 17,200 0.2 (1.18%) 119,720 2,064.98 0 0 17,000 19,500 14,500
27/01/2026 17,200 0.2 (1.18%) 182,815 3,101.5 0 0 17,000 19,500 14,500
26/01/2026 17,000 -0.4 (-2.3%) 362,306 6,154.19 0 0 17,400 20,000 14,800
23/01/2026 17,200 -0.6 (-3.37%) 242,469 4,212.81 0 0 17,800 20,400 15,200
22/01/2026 17,800 0.2 (1.14%) 202,016 3,588.71 0 0 17,600 20,200 15,000
21/01/2026 17,600 -0.7 (-3.83%) 828,806 14,599.12 0 0 18,300 21,000 15,600
20/01/2026 18,300 -1.5 (-7.58%) 830,031 15,203.14 0 0 19,800 22,700 16,900
19/01/2026 19,000 -0.7 (-3.55%) 999,861 19,753.69 0 0 19,700 22,600 16,800
16/01/2026 20,200 2.6 (14.77%) 1,605,622 31,626.56 0 0 17,600 20,200 15,000
15/01/2026 18,000 0.7 (4.05%) 345,997 6,090.61 0 0 17,300 19,800 14,800
14/01/2026 17,500 0 (0%) 181,280 3,142.59 0 0 17,500 20,100 14,900
13/01/2026 17,400 -0.5 (-2.79%) 180,919 3,160.62 0 0 17,900 20,500 15,300
12/01/2026 17,700 0.1 (0.57%) 222,038 3,964. 0 0 17,600 20,200 15,000
09/01/2026 17,600 0.3 (1.73%) 290,257 5,100.05 0 0 17,300 19,800 14,800
08/01/2026 17,200 0.2 (1.18%) 105,450 1,827.39 0 0 17,000 19,500 14,500
07/01/2026 17,200 0.5 (2.99%) 98,428 1,669.53 0 0 16,700 19,200 14,200
06/01/2026 16,600 -0.3 (-1.78%) 146,927 2,451.81 0 0 16,900 19,400 14,400
05/01/2026 16,900 -0.1 (-0.59%) 25,606 433.74 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 51,854 880.03 0 0 17,000 19,500 14,500
30/12/2025 17,000 0.1 (0.59%) 37,660 641.83 0 0 16,900 19,400 14,400
29/12/2025 16,900 0.1 (0.6%) 27,650 465.97 0 0 16,800 19,300 14,300
26/12/2025 16,900 0 (0%) 121,912 2,050.44 0 0 16,900 19,400 14,400
25/12/2025 16,800 -0.3 (-1.75%) 82,134 1,390.23 0 0 17,100 19,600 14,600
24/12/2025 17,200 -0.1 (-0.58%) 161,535 2,755.4 0 0 17,300 19,800 14,800
23/12/2025 17,300 -0.1 (-0.57%) 85,916 1,485.74 0 0 17,400 20,000 14,800
22/12/2025 17,500 0.2 (1.16%) 119,103 2,069.4 0 0 17,300 19,800 14,800
19/12/2025 17,300 0.1 (0.58%) 99,252 1,718.31 0 0 17,200 19,700 14,700
18/12/2025 17,200 -0.1 (-0.58%) 26,965 463.23 0 0 17,300 19,800 14,800
17/12/2025 17,200 0 (0%) 66,907 1,158.48 0 0 17,200 19,700 14,700
16/12/2025 17,500 0.4 (2.34%) 83,083 1,430.1 0 0 17,100 19,600 14,600
15/12/2025 17,100 -0.3 (-1.72%) 131,420 2,242.42 0 0 17,400 20,000 14,800
12/12/2025 17,200 -0.5 (-2.82%) 180,250 3,130.02 0 0 17,700 20,300 15,100
11/12/2025 17,600 -0.2 (-1.12%) 101,870 1,806.89 0 0 17,800 20,400 15,200
10/12/2025 17,700 -0.3 (-1.67%) 65,220 1,160.8 0 0 18,000 20,700 15,300
09/12/2025 18,000 -0.3 (-1.64%) 109,127 1,963.79 0 0 18,300 21,000 15,600
08/12/2025 18,300 0.5 (2.81%) 272,144 4,982.67 0 0 17,800 20,400 15,200
05/12/2025 17,800 0 (0%) 136,224 2,422.54 0 0 17,800 20,400 15,200
04/12/2025 17,900 0 (0%) 187,911 3,353.99 0 0 17,900 20,500 15,300
03/12/2025 17,900 0.3 (1.7%) 126,845 2,273.56 0 0 17,600 20,200 15,000
02/12/2025 17,800 -0.1 (-0.56%) 89,360 1,570.42 0 0 17,900 20,500 15,300
01/12/2025 17,700 -0.2 (-1.12%) 163,578 2,920.59 0 0 17,900 20,500 15,300
28/11/2025 18,000 -0.1 (-0.55%) 76,651 1,373.91 0 0 18,100 20,800 15,400
27/11/2025 18,200 0.7 (4%) 262,421 4,746.41 0 0 17,500 20,100 14,900
26/11/2025 17,600 -0.2 (-1.12%) 152,405 2,668.77 0 0 17,800 20,400 15,200
25/11/2025 17,600 -0.6 (-3.3%) 144,657 2,572.81 0 0 18,200 20,900 15,500
24/11/2025 18,200 -0.2 (-1.09%) 95,788 1,740.5 0 0 18,400 21,100 15,700
21/11/2025 18,400 0.5 (2.79%) 304,553 5,589.95 0 0 17,900 20,500 15,300
20/11/2025 18,000 0 (0%) 66,320 1,185.56 0 0 18,000 20,700 15,300
19/11/2025 17,900 0.4 (2.29%) 228,818 4,109.81 0 0 17,500 20,100 14,900
18/11/2025 17,600 0.3 (1.73%) 96,921 1,695.2 0 0 17,300 19,800 14,800
17/11/2025 17,400 0.1 (0.58%) 86,811 1,504.77 0 0 17,300 19,800 14,800
14/11/2025 17,400 -0.2 (-1.14%) 143,803 2,485.3 0 0 17,600 20,200 15,000
13/11/2025 17,600 -0.1 (-0.56%) 94,108 1,659.1 0 0 17,700 20,300 15,100
12/11/2025 17,700 0.6 (3.51%) 208,889 3,699.75 0 0 17,100 19,600 14,600
11/11/2025 17,100 0.1 (0.59%) 174,179 2,974.83 0 0 17,000 19,500 14,500
10/11/2025 17,000 -0.3 (-1.73%) 211,140 3,587.03 0 0 17,300 19,800 14,800
07/11/2025 17,100 -0.5 (-2.84%) 251,076 4,344.99 0 0 17,600 20,200 15,000
06/11/2025 17,600 0 (0%) 176,982 3,123.4 0 0 17,600 20,200 15,000
05/11/2025 17,400 0 (0%) 135,545 2,383.21 0 0 17,400 20,000 14,800
04/11/2025 17,700 -1.1 (-5.85%) 490,074 8,548.64 0 0 18,800 21,600 16,000
03/11/2025 18,000 -1 (-5.26%) 286,049 5,382.29 0 0 19,000 21,800 16,200
31/10/2025 18,700 -0.2 (-1.06%) 361,802 6,870.46 0 0 18,900 21,700 16,100
30/10/2025 19,300 1.2 (6.63%) 501,634 9,488.09 0 0 18,100 20,800 15,400
29/10/2025 18,100 -0.3 (-1.63%) 229,697 4,165.34 0 0 18,400 21,100 15,700
28/10/2025 18,300 -0.2 (-1.08%) 215,900 3,967.42 0 0 18,500 21,200 15,800
27/10/2025 18,500 0.5 (2.78%) 429,449 7,961. 0 0 18,000 20,700 15,300
24/10/2025 18,100 0.9 (5.23%) 350,106 6,288.34 0 0 17,200 19,700 14,700
23/10/2025 17,400 0.1 (0.58%) 37,753 650.05 0 0 17,300 19,800 14,800
22/10/2025 17,400 0.3 (1.75%) 87,525 1,515.87 0 0 17,100 19,600 14,600
21/10/2025 17,200 0 (0%) 132,636 2,274.6 0 0 17,200 19,700 14,700
20/10/2025 17,000 0 (0%) 184,028 3,157.96 0 0 17,000 19,500 14,500
17/10/2025 16,900 -0.3 (-1.74%) 188,959 3,205.72 0 0 17,200 19,700 14,700
16/10/2025 17,300 0.2 (1.17%) 102,914 1,765.82 0 0 17,100 19,600 14,600
15/10/2025 16,900 -0.5 (-2.87%) 189,285 3,234.21 0 0 17,400 20,000 14,800
14/10/2025 17,300 -0.6 (-3.35%) 264,501 4,598.68 0 0 17,900 20,500 15,300
13/10/2025 17,800 -0.6 (-3.26%) 221,775 3,975.95 0 0 18,400 21,100 15,700
10/10/2025 18,100 0.3 (1.69%) 313,524 5,759.16 0 0 17,800 20,400 15,200
09/10/2025 18,000 0.9 (5.26%) 413,589 7,361.72 0 0 17,100 19,600 14,600
08/10/2025 17,100 0.1 (0.59%) 90,635 1,549.67 0 0 17,000 19,500 14,500
07/10/2025 16,900 0.1 (0.6%) 32,326 548. 0 0 16,800 19,300 14,300
06/10/2025 16,800 0.1 (0.6%) 30,500 512.6 0 0 16,700 19,200 14,200
03/10/2025 16,900 0.1 (0.6%) 56,859 948.12 0 0 16,800 19,300 14,300
02/10/2025 16,700 -0.2 (-1.18%) 19,407 326.19 0 0 16,900 19,400 14,400
01/10/2025 16,900 0.2 (1.2%) 15,590 262.92 0 0 16,700 19,200 14,200

Dữ liệu lịch sử - BSC

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