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
03/03/2026 15,800 -0.2 (-1.25%) 4,500 71.4 0 0 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 7,806 124.3 0 0 16,000 17,600 14,400
27/02/2026 16,000 0.4 (2.56%) 11,600 185.62 0 0 15,600 17,100 14,100
26/02/2026 15,600 0 (0%) 5,063 78.39 0 0 15,600 17,100 14,100
25/02/2026 15,600 -0.4 (-2.5%) 1,300 20.34 0 0 16,000 17,600 14,400
24/02/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
23/02/2026 16,000 -0.3 (-1.84%) 706 11.3 0 0 16,300 17,900 14,700
16/02/2026 16,300 0 (0%) 0 0 0 0 16,300 0 0
13/02/2026 16,300 1.3 (8.67%) 400 6.51 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
09/02/2026 15,000 0 (0%) 2,400 35.97 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 16,500 13,500
05/02/2026 15,000 -0.2 (-1.32%) 18,800 282.02 0 0 15,200 16,700 13,700
04/02/2026 15,200 0.2 (1.33%) 1,000 15.2 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.2 (-1.32%) 12,200 183.83 0 0 15,200 16,700 13,700
30/01/2026 15,200 0.2 (1.33%) 10,801 162.92 0 0 15,000 16,500 13,500
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/01/2026 15,000 0.2 (1.35%) 1,000 15 0 0 14,800 16,200 13,400
27/01/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/01/2026 14,800 -0.2 (-1.33%) 2,424 36.33 0 0 15,000 16,500 13,500
23/01/2026 15,000 0 (0%) 5,000 75 0 0 15,000 16,500 13,500
22/01/2026 15,000 0 (0%) 20,009 299.94 0 0 15,000 16,500 13,500
21/01/2026 15,000 0 (0%) 19,000 285 0 0 15,000 16,500 13,500
20/01/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
19/01/2026 15,000 0 (0%) 200 3.05 0 0 15,000 16,500 13,500
16/01/2026 15,000 0 (0%) 2,500 37.54 0 0 15,000 16,500 13,500
15/01/2026 15,000 0 (0%) 27,688 415.13 0 0 15,000 16,500 13,500
14/01/2026 15,000 0.1 (0.67%) 27,718 415.67 0 0 14,900 16,300 13,500
13/01/2026 14,900 -0.1 (-0.67%) 2,900 43.22 0 0 15,000 16,500 13,500
12/01/2026 15,000 0.2 (1.35%) 21,227 314.4 0 0 14,800 16,200 13,400
09/01/2026 14,800 0 (0%) 13,000 192.4 0 0 14,800 16,200 13,400
08/01/2026 14,800 0.1 (0.68%) 10,000 148.02 0 0 14,700 16,100 13,300
07/01/2026 14,700 -0.1 (-0.68%) 300 4.41 0 0 14,800 16,200 13,400
06/01/2026 14,800 -0.2 (-1.33%) 2,300 34.06 0 0 15,000 16,500 13,500
05/01/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
31/12/2025 15,000 0.3 (2.04%) 300 4.52 0 0 14,700 16,100 13,300
30/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
29/12/2025 14,700 -0.1 (-0.68%) 8,500 124.97 0 0 14,800 16,200 13,400
26/12/2025 14,800 0 (0%) 6,600 97.56 0 0 14,800 16,200 13,400
25/12/2025 14,800 0 (0%) 4,100 60.58 0 0 14,800 16,200 13,400
24/12/2025 14,800 0 (0%) 7,101 105.09 0 0 14,800 16,200 13,400
23/12/2025 14,800 0 (0%) 1,500 22.2 0 0 14,800 16,200 13,400
22/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
19/12/2025 14,800 -1 (-6.33%) 600 8.98 0 0 15,800 17,300 14,300
18/12/2025 15,800 0 (0%) 7 0.1 0 0 15,800 17,300 14,300
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/12/2025 15,800 1 (6.76%) 100 1.58 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
12/12/2025 14,800 -0.1 (-0.67%) 2,005 29.65 0 0 14,900 16,300 13,500
11/12/2025 14,900 0 (0%) 500 7.45 125,000 1,937.5 14,900 16,300 13,500
10/12/2025 14,900 0 (0%) 2,500 37.25 0 0 14,900 16,300 13,500
09/12/2025 14,900 0.2 (1.36%) 3,051 44.88 0 0 14,700 16,100 13,300
08/12/2025 14,700 -0.2 (-1.34%) 14,705 216.68 0 0 14,900 16,300 13,500
05/12/2025 14,900 0 (0%) 40 0.58 0 0 14,900 16,300 13,500
04/12/2025 14,900 0.1 (0.68%) 2,700 40.03 0 0 14,800 16,200 13,400
03/12/2025 14,800 -0.1 (-0.67%) 789 11.52 0 0 14,900 16,300 13,500
02/12/2025 14,900 0 (0%) 600 8.94 0 0 14,900 16,300 13,500
01/12/2025 14,900 0 (0%) 36,100 537.9 0 0 14,900 16,300 13,500
28/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/11/2025 14,900 0 (0%) 1,400 20.86 0 0 14,900 16,300 13,500
26/11/2025 14,900 -0.1 (-0.67%) 1,009 15.03 0 0 15,000 16,500 13,500
25/11/2025 15,000 -0.2 (-1.32%) 1,800 27 0 0 15,200 16,700 13,700
24/11/2025 15,200 0.3 (2.01%) 2,100 31.12 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 700 10.5 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 2,100 31.33 0 0 14,900 16,300 13,500
19/11/2025 14,900 -0.6 (-3.87%) 2,000 29.8 0 0 15,500 17,000 14,000
18/11/2025 15,500 0.5 (3.33%) 4,200 63.15 0 0 15,000 16,500 13,500
17/11/2025 15,000 -0.5 (-3.23%) 8,005 120.07 0 0 15,500 17,000 14,000
14/11/2025 15,500 0 (0%) 200 3.1 0 0 15,500 17,000 14,000
13/11/2025 15,500 -0.7 (-4.32%) 100 1.55 0 0 16,200 17,800 14,600
12/11/2025 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
11/11/2025 16,200 1.3 (8.72%) 100 1.62 0 0 14,900 16,300 13,500
10/11/2025 14,900 -0.1 (-0.67%) 2,100 31.28 0 0 15,000 16,500 13,500
07/11/2025 15,000 -0.3 (-1.96%) 29,000 429.43 0 0 15,300 16,800 13,800
06/11/2025 15,300 -0.1 (-0.65%) 700 10.57 0 0 15,400 16,900 13,900
05/11/2025 15,400 0 (0%) 2,300 35.2 0 0 15,400 16,900 13,900
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
03/11/2025 15,400 0.1 (0.65%) 1,102 17.02 0 0 15,300 16,800 13,800
31/10/2025 15,300 -0.2 (-1.29%) 4,603 69.67 0 0 15,500 17,000 14,000
30/10/2025 15,500 0 (0%) 300 4.65 0 0 15,500 17,000 14,000
29/10/2025 15,500 0.1 (0.65%) 100 1.55 0 0 15,400 16,900 13,900
28/10/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
27/10/2025 15,400 0 (0%) 3,101 47.36 0 0 15,400 16,900 13,900
24/10/2025 15,400 -0.1 (-0.65%) 8,600 132.54 0 0 15,500 17,000 14,000
23/10/2025 15,500 0.1 (0.65%) 5,500 85.25 0 0 15,400 16,900 13,900
22/10/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
21/10/2025 15,400 -0.1 (-0.65%) 27,195 417.7 0 0 15,500 17,000 14,000
20/10/2025 15,500 0 (0%) 6 0.09 0 0 15,500 17,000 14,000
17/10/2025 15,500 0 (0%) 1,500 22.51 0 0 15,500 17,000 14,000
16/10/2025 15,500 0.3 (1.97%) 100 1.55 0 0 15,200 16,700 13,700
15/10/2025 15,200 -0.1 (-0.65%) 3,489 53.06 0 0 15,300 16,800 13,800
14/10/2025 15,300 -0.1 (-0.65%) 29,200 449.48 0 0 15,400 16,900 13,900
13/10/2025 15,400 0 (0%) 18,110 278.91 0 0 15,400 16,900 13,900
10/10/2025 15,400 0.1 (0.65%) 25,500 393.49 0 0 15,300 16,800 13,800
09/10/2025 15,300 -0.1 (-0.65%) 2,200 33.52 0 0 15,400 16,900 13,900
08/10/2025 16,400 0.4 (2.5%) 67,700 1,111.59 0 0 16,000 17,600 14,400
07/10/2025 16,000 0 (0%) 5,502 88.06 0 0 16,000 17,600 14,400
06/10/2025 16,000 0.2 (1.27%) 8,400 141.06 0 0 15,800 17,300 14,300
03/10/2025 15,800 -0.2 (-1.25%) 15,200 238.68 0 0 16,000 17,600 14,400
02/10/2025 16,000 0.3 (1.91%) 7,082 114.65 0 0 15,700 17,200 14,200
01/10/2025 15,700 0 (0%) 5,900 93.08 0 0 15,700 17,200 14,200
30/09/2025 15,700 -0.3 (-1.88%) 2,711 42.78 0 0 16,000 17,600 14,400
29/09/2025 16,000 -0.1 (-0.62%) 200 3.2 0 0 16,100 17,700 14,500
26/09/2025 16,100 0.4 (2.55%) 11,300 183 0 0 15,700 17,200 14,200
25/09/2025 15,700 0.1 (0.64%) 6,001 94.22 0 0 15,600 17,100 14,100
24/09/2025 15,600 -0.3 (-1.89%) 2,700 42.24 0 0 15,900 17,400 14,400
23/09/2025 15,900 0.4 (2.58%) 200 3.14 0 0 15,500 17,000 14,000
22/09/2025 15,500 0.2 (1.31%) 56,420 869.93 0 0 15,300 16,800 13,800
19/09/2025 15,300 -0.1 (-0.65%) 10,500 162.24 0 0 15,400 16,900 13,900
18/09/2025 15,400 0 (0%) 21,523 333.67 0 0 15,400 16,900 13,900
17/09/2025 15,400 -0.1 (-0.65%) 7,900 122.22 0 0 15,500 17,000 14,000
16/09/2025 15,500 -0.2 (-1.27%) 22,528 349.33 0 0 15,700 17,200 14,200
15/09/2025 15,700 0.2 (1.29%) 7,922 123.24 0 0 15,500 17,000 14,000
12/09/2025 15,500 0 (0%) 51,900 804.43 0 0 15,500 17,000 14,000
11/09/2025 15,500 0.3 (1.97%) 300 4.62 0 0 15,200 16,700 13,700
10/09/2025 15,200 0 (0%) 1 0.02 0 0 15,200 16,700 13,700
09/09/2025 15,200 -0.2 (-1.3%) 10,500 160.7 0 0 15,400 16,900 13,900
08/09/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
05/09/2025 15,400 0 (0%) 1,202 18.3 0 0 15,400 16,900 13,900
04/09/2025 15,400 0 (0%) 3,000 46.2 0 0 15,400 16,900 13,900
03/09/2025 15,400 -0.1 (-0.65%) 1,301 20.04 0 0 15,500 17,000 14,000

Dữ liệu lịch sử - BSC

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