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 16,200 0.6 (3.85%) 700 11.15 0 0 15,600 16,650 14,550
31/03/2026 15,600 0.05 (0.32%) 2,800 44.88 0 0 15,550 16,600 14,500
30/03/2026 15,550 0 (0%) 200 3.19 0 0 15,550 16,600 14,500
27/03/2026 15,550 -0.05 (-0.32%) 200 3.18 0 0 15,600 16,650 14,550
26/03/2026 15,600 -0.5 (-3.11%) 1,100 17.66 0 0 16,100 17,200 15,000
25/03/2026 16,100 0.6 (3.87%) 100 1.61 0 0 15,500 16,550 14,450
24/03/2026 15,500 0 (0%) 2,000 31 0 0 15,500 16,550 14,450
23/03/2026 15,500 0 (0%) 5,600 86.82 0 0 15,500 16,550 14,450
20/03/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
19/03/2026 15,500 -0.25 (-1.59%) 5,100 79.08 0 0 15,750 16,850 14,650
18/03/2026 15,750 -0.2 (-1.25%) 500 7.89 0 0 15,950 17,050 14,850
17/03/2026 15,950 0.35 (2.24%) 600 9.57 0 0 15,600 16,650 14,550
16/03/2026 15,600 0 (0%) 200 3.12 0 0 15,600 16,650 14,550
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
12/03/2026 15,600 -1 (-6.02%) 10,100 157.73 0 0 16,600 17,750 15,450
11/03/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
10/03/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
09/03/2026 16,600 0.3 (1.84%) 600 9.34 0 0 16,300 17,400 15,200
06/03/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/03/2026 16,300 0.6 (3.82%) 100 1.63 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.2 (-1.26%) 10,100 158.77 0 0 15,900 17,000 14,800
03/03/2026 15,900 0 (0%) 4,400 70.87 0 0 15,900 17,000 14,800
02/03/2026 15,900 -0.35 (-2.15%) 5,100 80.7 0 0 16,250 17,350 15,150
27/02/2026 16,250 0 (0%) 3,800 61.21 0 0 16,250 17,350 15,150
26/02/2026 16,250 -0.35 (-2.11%) 3,000 49.05 0 0 16,600 17,750 15,450
25/02/2026 16,600 0.6 (3.75%) 100 1.66 0 0 16,000 17,100 14,900
24/02/2026 16,000 -0.3 (-1.84%) 100 1.6 0 0 16,300 17,400 15,200
23/02/2026 16,300 0.1 (0.62%) 400 6.6 0 0 16,200 17,300 15,100
13/02/2026 16,200 -0.15 (-0.92%) 200 3.27 0 0 16,350 17,450 15,250
12/02/2026 16,350 0.2 (1.24%) 200 3.27 0 0 16,150 17,250 15,050
11/02/2026 16,150 -0.1 (-0.62%) 3,300 52.46 0 0 16,250 17,350 15,150
10/02/2026 16,250 0.4 (2.52%) 200 3.25 0 0 15,850 16,950 14,750
09/02/2026 15,850 -0.1 (-0.63%) 200 3.24 0 0 15,950 17,050 14,850
06/02/2026 15,950 0.15 (0.95%) 3,500 54.81 0 0 15,800 16,900 14,700
05/02/2026 15,800 0 (0%) 9,700 153.86 0 0 15,800 16,900 14,700
04/02/2026 15,800 -0.6 (-3.66%) 1,100 17.42 0 0 16,400 17,500 15,300
03/02/2026 16,400 0.95 (6.15%) 100 1.64 0 0 15,450 16,500 14,400
02/02/2026 15,450 -0.45 (-2.83%) 31,800 498.71 0 0 15,900 17,000 14,800
30/01/2026 15,900 -0.5 (-3.05%) 17,100 272.51 0 0 16,400 17,500 15,300
29/01/2026 16,400 0.25 (1.55%) 400 6.57 0 0 16,150 17,250 15,050
28/01/2026 16,150 -0.95 (-5.56%) 400 6.54 0 0 17,100 18,250 15,950
27/01/2026 17,100 1.05 (6.54%) 200 3.42 0 0 16,050 17,150 14,950
26/01/2026 16,050 0 (0%) 3,400 54.8 0 0 16,050 17,150 14,950
23/01/2026 16,050 -0.3 (-1.83%) 2,200 35.4 0 0 16,350 17,450 15,250
22/01/2026 16,350 0.05 (0.31%) 100 1.64 0 0 16,300 17,400 15,200
21/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
20/01/2026 16,300 0.2 (1.24%) 9,600 155.61 0 0 16,100 17,200 15,000
19/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
16/01/2026 16,100 -0.1 (-0.62%) 300 4.83 0 0 16,200 17,300 15,100
15/01/2026 16,200 -0.2 (-1.22%) 10,200 163.46 0 0 16,400 17,500 15,300
14/01/2026 16,400 0.2 (1.23%) 900 14.53 0 0 16,200 17,300 15,100
13/01/2026 16,200 0 (0%) 1,100 17.86 0 0 16,200 17,300 15,100
12/01/2026 16,200 -0.25 (-1.52%) 1,800 29.41 0 0 16,450 17,600 15,300
09/01/2026 16,450 0.1 (0.61%) 10,000 164.47 0 0 16,350 17,450 15,250
08/01/2026 16,350 0.6 (3.81%) 300 4.92 0 0 15,750 16,850 14,650
07/01/2026 15,750 -0.75 (-4.55%) 700 11 0 0 16,500 17,650 15,350
06/01/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
05/01/2026 16,500 0.2 (1.23%) 2,100 34.69 0 0 16,300 17,400 15,200
31/12/2025 16,300 -0.45 (-2.69%) 100 1.63 0 0 16,750 17,900 15,600
30/12/2025 16,750 0.45 (2.76%) 100 1.68 0 0 16,300 17,400 15,200
29/12/2025 16,300 0.25 (1.56%) 100 1.63 0 0 16,050 17,150 14,950
26/12/2025 16,050 -0.45 (-2.73%) 20,200 317.83 0 0 16,500 17,650 15,350
25/12/2025 16,500 -0.05 (-0.3%) 4,100 67.67 0 0 16,550 17,700 15,400
24/12/2025 16,550 0 (0%) 0 0 0 0 16,550 17,700 15,400
23/12/2025 16,550 0 (0%) 2,200 36.37 0 0 16,550 17,700 15,400
22/12/2025 16,550 0.4 (2.48%) 5,100 82.69 0 0 16,150 17,250 15,050
19/12/2025 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
18/12/2025 16,150 -0.8 (-4.72%) 100 1.62 0 0 16,950 18,100 15,800
17/12/2025 16,950 0 (0%) 100 1.7 0 0 16,950 18,100 15,800
16/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
15/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
12/12/2025 16,950 0.3 (1.8%) 2,400 40.76 0 0 16,650 17,800 15,500
11/12/2025 17,150 -0.2 (-1.15%) 200 3.38 0 0 17,350 18,550 16,150
10/12/2025 17,350 -0.1 (-0.57%) 1,900 32.72 0 0 17,450 18,650 16,250
09/12/2025 17,450 0.55 (3.25%) 1,800 29.69 0 0 16,900 18,050 15,750
08/12/2025 16,900 -0.5 (-2.87%) 2,300 38.49 0 0 17,400 18,600 16,200
05/12/2025 17,400 0.3 (1.75%) 1,000 17.27 0 0 17,100 18,250 15,950
04/12/2025 17,100 -0.1 (-0.58%) 1,300 22.21 0 0 17,200 18,400 16,000
03/12/2025 17,200 -0.2 (-1.15%) 1,500 25.65 0 0 17,400 18,600 16,200
02/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
01/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
28/11/2025 17,400 0.1 (0.58%) 300 5.17 0 0 17,300 18,500 16,100
27/11/2025 17,300 0 (0%) 200 3.46 0 0 17,300 18,500 16,100
26/11/2025 17,300 0.1 (0.58%) 3,600 61.88 0 0 17,200 18,400 16,000
25/11/2025 17,200 -0.2 (-1.15%) 4,000 69.4 0 0 17,400 18,600 16,200
24/11/2025 17,400 -0.2 (-1.14%) 800 14.11 0 0 17,600 18,800 16,400
21/11/2025 17,600 0.6 (3.53%) 19,200 333.83 0 0 17,000 18,150 15,850
20/11/2025 17,000 0.2 (1.19%) 6,400 108.9 0 0 16,800 17,950 15,650
19/11/2025 16,800 -0.6 (-3.45%) 100 1.68 0 0 17,400 18,600 16,200
18/11/2025 17,400 0.6 (3.57%) 1,000 17.73 0 0 16,800 17,950 15,650
17/11/2025 16,800 0.1 (0.6%) 3,900 63.95 0 0 16,700 17,850 15,550
14/11/2025 16,700 0 (0%) 600 10.02 0 0 16,700 17,850 15,550
13/11/2025 16,700 0 (0%) 200 3.32 0 0 16,700 17,850 15,550
12/11/2025 16,700 -0.2 (-1.18%) 3,400 57.01 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.15 (0.9%) 4,400 74.58 0 0 16,750 17,900 15,600
10/11/2025 16,750 0 (0%) 900 15.08 0 0 16,750 17,900 15,600
07/11/2025 16,750 -0.05 (-0.3%) 5,200 86.99 0 0 16,800 17,950 15,650
06/11/2025 16,800 0.1 (0.6%) 600 10.08 0 0 16,700 17,850 15,550
05/11/2025 16,700 0.1 (0.6%) 1,500 25.05 0 0 16,600 17,750 15,450
04/11/2025 16,600 -0.3 (-1.78%) 1,800 29.83 0 0 16,900 18,050 15,750
03/11/2025 16,900 0.3 (1.81%) 1,500 25.15 0 0 16,600 17,750 15,450
31/10/2025 16,600 0 (0%) 5,200 85.91 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.05 (-0.3%) 2,600 43.17 0 0 16,650 17,800 15,500
29/10/2025 16,650 0.05 (0.3%) 6,600 109.84 0 0 16,600 17,750 15,450
28/10/2025 16,600 -0.3 (-1.78%) 3,100 51.46 0 0 16,900 18,050 15,750
27/10/2025 16,900 0.3 (1.81%) 17,200 285.74 0 0 16,600 17,750 15,450
24/10/2025 16,600 0.05 (0.3%) 3,000 49.66 0 0 16,550 17,700 15,400
23/10/2025 16,550 -0.05 (-0.3%) 100 1.66 0 0 16,600 17,750 15,450
22/10/2025 16,600 0.1 (0.61%) 1,100 18. 0 0 16,500 17,650 15,350
21/10/2025 16,500 0.3 (1.85%) 4,700 77.42 0 0 16,200 17,300 15,100
20/10/2025 16,200 -0.35 (-2.11%) 8,500 138.86 0 0 16,550 17,700 15,400
17/10/2025 16,550 0.05 (0.3%) 9,300 153.91 0 0 16,500 17,650 15,350
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
15/10/2025 16,500 0 (0%) 200 3.3 0 0 16,500 17,650 15,350
14/10/2025 16,500 0.35 (2.17%) 6,400 104.94 0 0 16,150 17,250 15,050
13/10/2025 16,150 0 (0%) 1,500 24.23 0 0 16,150 17,250 15,050
10/10/2025 16,150 -0.35 (-2.12%) 7,500 121.78 0 0 16,500 17,650 15,350
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/10/2025 16,500 0.3 (1.85%) 12,400 204.68 0 0 16,200 17,300 15,100
07/10/2025 16,200 0 (0%) 300 4.84 0 0 16,200 17,300 15,100
06/10/2025 16,200 -0.2 (-1.22%) 2,600 41.92 0 0 16,400 17,500 15,300
03/10/2025 16,400 -0.1 (-0.61%) 600 9.88 0 0 16,500 17,650 15,350
02/10/2025 16,500 0 (0%) 1,500 24.75 0 0 16,500 17,650 15,350
01/10/2025 16,500 0.45 (2.8%) 10,700 176.38 0 0 16,050 17,150 14,950

Dữ liệu lịch sử - BSC

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