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
02/04/2026 17,800 -0.55 (-3.%) 600 10.67 0 0 18,350 19,600 17,100
01/04/2026 18,350 0 (0%) 1,300 23.86 0 0 18,350 19,600 17,100
31/03/2026 18,350 0.45 (2.51%) 12,500 222.71 0 0 17,900 19,150 16,650
30/03/2026 17,900 -0.05 (-0.28%) 13,600 241.5 0 0 17,950 19,200 16,700
27/03/2026 17,950 0.55 (3.16%) 18,300 328.06 0 0 17,400 18,600 16,200
26/03/2026 17,400 0.2 (1.16%) 4,600 79.56 0 0 17,200 18,400 16,000
25/03/2026 17,200 -0.1 (-0.58%) 5,700 97.88 0 0 17,300 18,500 16,100
24/03/2026 17,300 0.3 (1.76%) 9,400 160.62 0 0 17,000 18,150 15,850
23/03/2026 17,000 -0.4 (-2.3%) 18,500 319.61 0 0 17,400 18,600 16,200
20/03/2026 17,400 0.15 (0.87%) 1,700 29.43 0 0 17,250 18,450 16,050
19/03/2026 17,250 -0.25 (-1.43%) 7,700 132.8 0 0 17,500 18,700 16,300
18/03/2026 17,500 -0.05 (-0.28%) 8,600 147.66 0 0 17,550 18,750 16,350
17/03/2026 17,550 -0.15 (-0.85%) 12,900 226.99 0 0 17,700 18,900 16,500
16/03/2026 17,700 -0.05 (-0.28%) 5,700 100.82 0 0 17,750 18,950 16,550
13/03/2026 17,750 0 (0%) 4,600 80.82 0 0 17,750 18,950 16,550
12/03/2026 17,750 0.2 (1.14%) 3,300 57.32 0 0 17,550 18,750 16,350
11/03/2026 17,550 -0.05 (-0.28%) 16,100 280.99 0 0 17,600 18,800 16,400
10/03/2026 17,600 0.45 (2.62%) 6,500 113.88 0 0 17,150 18,350 15,950
09/03/2026 17,150 -1.25 (-6.79%) 78,600 1,372.21 0 0 18,400 19,650 17,150
06/03/2026 18,400 0.1 (0.55%) 10,600 193.72 0 0 18,300 19,550 17,050
05/03/2026 18,300 -0.15 (-0.81%) 8,600 157.85 0 0 18,450 19,700 17,200
04/03/2026 18,450 -0.1 (-0.54%) 15,200 278.76 0 0 18,550 19,800 17,300
03/03/2026 18,550 -0.05 (-0.27%) 28,200 521.86 0 0 18,600 19,900 17,300
02/03/2026 18,600 -0.15 (-0.8%) 12,900 240.97 0 0 18,750 20,050 17,450
27/02/2026 18,750 -0.15 (-0.79%) 20,400 384.01 0 0 18,900 20,200 17,600
26/02/2026 18,900 0.15 (0.8%) 11,900 222.81 0 0 18,750 20,050 17,450
25/02/2026 18,750 0.05 (0.27%) 7,500 140.92 0 0 18,700 20,000 17,400
24/02/2026 18,700 -0.2 (-1.06%) 22,700 423.81 0 0 18,900 20,200 17,600
23/02/2026 18,900 -0.1 (-0.53%) 7,400 139.66 0 0 19,000 20,300 17,700
13/02/2026 19,000 0.15 (0.8%) 11,700 221.96 0 0 18,850 20,150 17,550
12/02/2026 18,850 0 (0%) 22,200 418.97 0 0 18,850 20,150 17,550
11/02/2026 18,850 0.35 (1.89%) 12,000 224.85 0 0 18,500 19,750 17,250
10/02/2026 18,500 0 (0%) 9,700 179.1 0 0 18,500 19,750 17,250
09/02/2026 18,500 -0.05 (-0.27%) 32,100 587.09 0 0 18,550 19,800 17,300
06/02/2026 18,550 -0.45 (-2.37%) 32,800 610.26 0 0 19,000 20,300 17,700
05/02/2026 19,000 0.2 (1.06%) 37,500 706.84 0 0 18,800 20,100 17,500
04/02/2026 18,800 -0.4 (-2.08%) 36,600 695. 0 0 19,200 20,500 17,900
03/02/2026 19,200 -1.05 (-5.19%) 63,300 1,228.15 0 0 20,250 21,650 18,850
02/02/2026 20,250 -0.05 (-0.25%) 48,700 995.11 0 0 20,300 21,700 18,900
30/01/2026 20,300 1.3 (6.84%) 161,200 3,235.75 0 0 19,000 20,300 17,700
29/01/2026 19,000 0 (0%) 31,400 594.46 0 0 19,000 20,300 17,700
28/01/2026 19,000 0.4 (2.15%) 14,700 275.6 0 0 18,600 19,900 17,300
27/01/2026 18,600 -0.4 (-2.11%) 24,900 465.55 0 0 19,000 20,300 17,700
26/01/2026 19,000 -0.6 (-3.06%) 23,300 444.91 0 0 19,600 20,950 18,250
23/01/2026 19,600 0.1 (0.51%) 32,800 647.85 0 0 19,500 20,850 18,150
22/01/2026 19,500 0.4 (2.09%) 5,400 103.56 0 0 19,100 20,400 17,800
21/01/2026 19,100 -0.15 (-0.78%) 69,400 1,311.22 0 0 19,250 20,550 17,950
20/01/2026 19,250 0.65 (3.49%) 53,000 1,031.46 0 0 18,600 19,900 17,300
19/01/2026 18,600 1.2 (6.9%) 228,200 4,212.22 0 0 17,400 18,600 16,200
16/01/2026 17,400 -0.4 (-2.25%) 4,400 76.88 0 0 17,800 19,000 16,600
15/01/2026 17,800 0.8 (4.71%) 1,500 25.83 0 0 17,000 18,150 15,850
14/01/2026 17,000 -0.25 (-1.45%) 55,300 918.04 0 0 17,250 18,450 16,050
13/01/2026 17,250 0 (0%) 45,600 786.36 0 0 17,250 18,450 16,050
12/01/2026 17,250 -0.2 (-1.15%) 10,200 175.18 0 0 17,450 18,650 16,250
09/01/2026 17,450 0 (0%) 200 3.49 0 0 17,450 18,650 16,250
08/01/2026 17,450 0 (0%) 26,300 458.91 0 0 17,450 18,650 16,250
07/01/2026 17,450 -0.1 (-0.57%) 26,500 460.71 0 0 17,550 18,750 16,350
06/01/2026 17,550 0 (0%) 2,500 43.88 0 0 17,550 18,750 16,350
05/01/2026 17,550 0.15 (0.86%) 900 15.68 0 0 17,400 18,600 16,200
31/12/2025 17,400 -0.15 (-0.85%) 8,300 145.31 0 0 17,550 18,750 16,350
30/12/2025 17,550 0 (0%) 1,600 28.13 0 0 17,550 18,750 16,350
29/12/2025 17,550 0 (0%) 0 0 0 0 17,550 18,750 16,350
26/12/2025 17,550 -0.45 (-2.5%) 2,400 41.96 0 0 18,000 19,250 16,750
25/12/2025 18,000 -0.6 (-3.23%) 700 12.6 0 0 18,600 19,900 17,300
24/12/2025 18,600 0.6 (3.33%) 9,000 165.96 0 0 18,000 19,250 16,750
23/12/2025 18,000 -0.2 (-1.1%) 2,900 51.91 0 0 18,200 19,450 16,950
22/12/2025 18,200 0.5 (2.82%) 16,500 288.82 0 0 17,700 18,900 16,500
19/12/2025 17,700 -0.6 (-3.28%) 5,500 99.16 0 0 18,300 19,550 17,050
18/12/2025 18,300 0 (0%) 0 0 0 0 18,300 19,550 17,050
17/12/2025 18,300 0.5 (2.81%) 6,500 118.62 0 0 17,800 19,000 16,600
16/12/2025 17,800 -0.2 (-1.11%) 31,400 566.59 0 0 18,000 19,250 16,750
15/12/2025 18,000 0 (0%) 2,600 46.8 0 0 18,000 19,250 16,750
12/12/2025 18,000 0 (0%) 13,200 237.6 0 0 18,000 19,250 16,750
11/12/2025 18,000 0 (0%) 6,900 124.48 0 0 18,000 19,250 16,750
10/12/2025 18,000 0 (0%) 3,200 57.6 0 0 18,000 19,250 16,750
09/12/2025 18,000 0 (0%) 17,500 318.21 0 0 18,000 19,250 16,750
08/12/2025 18,000 0.5 (2.86%) 9,100 163.73 0 0 17,500 18,700 16,300
05/12/2025 17,500 -0.4 (-2.23%) 2,500 44.35 0 0 17,900 19,150 16,650
04/12/2025 17,900 0 (0%) 5,300 94.87 0 0 17,900 19,150 16,650
03/12/2025 17,900 0 (0%) 3,900 69.66 0 0 17,900 19,150 16,650
02/12/2025 17,900 -0.1 (-0.56%) 7,000 124.79 0 0 18,000 19,250 16,750
01/12/2025 18,000 0 (0%) 5,700 102.47 0 0 18,000 19,250 16,750
28/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
27/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
26/11/2025 18,000 -0.85 (-4.51%) 21,900 412.13 0 0 18,850 20,150 17,550
25/11/2025 18,850 0 (0%) 0 0 0 0 18,850 20,150 17,550
24/11/2025 18,850 0 (0%) 0 0 0 0 18,850 20,150 17,550
21/11/2025 18,850 0.15 (0.8%) 8,000 150.1 0 0 18,700 20,000 17,400
20/11/2025 18,700 0.05 (0.27%) 4,000 74.76 0 0 18,650 19,950 17,350
19/11/2025 18,650 -0.1 (-0.53%) 800 14.95 0 0 18,750 20,050 17,450
18/11/2025 18,750 0.6 (3.31%) 20,900 392. 0 0 18,150 19,400 16,900
17/11/2025 18,150 0.4 (2.25%) 51,300 960.57 0 0 17,750 18,950 16,550
14/11/2025 17,750 0.15 (0.85%) 15,400 273.14 0 0 17,600 18,800 16,400
13/11/2025 17,600 0 (0%) 900 15.82 0 0 17,600 18,800 16,400
12/11/2025 17,600 -0.05 (-0.28%) 3,700 65 0 0 17,650 18,850 16,450
11/11/2025 17,650 0.2 (1.15%) 9,800 172.56 0 0 17,450 18,650 16,250
10/11/2025 17,450 -0.05 (-0.29%) 700 12.05 0 0 17,500 18,700 16,300
07/11/2025 17,500 0.1 (0.57%) 400 7 0 0 17,400 18,600 16,200
06/11/2025 17,400 -0.05 (-0.29%) 1,200 20.83 0 0 17,450 18,650 16,250
05/11/2025 17,450 -0.05 (-0.29%) 6,000 104.33 0 0 17,500 18,700 16,300
04/11/2025 17,500 -0.1 (-0.57%) 4,800 83.22 0 0 17,600 18,800 16,400
03/11/2025 17,600 0 (0%) 49,400 869.7 0 0 17,600 18,800 16,400
31/10/2025 17,600 0.1 (0.57%) 22,200 385.83 0 0 17,500 18,700 16,300
30/10/2025 17,500 0 (0%) 10,800 187.45 0 0 17,500 18,700 16,300
29/10/2025 17,500 -0.1 (-0.57%) 18,400 323.36 0 0 17,600 18,800 16,400
28/10/2025 17,600 0 (0%) 18,200 316.99 0 0 17,600 18,800 16,400
27/10/2025 17,600 -1.3 (-6.88%) 165,700 2,957.11 0 0 18,900 20,200 17,600
24/10/2025 18,900 0.25 (1.34%) 13,000 243.63 0 0 18,650 19,950 17,350
23/10/2025 18,650 -0.55 (-2.86%) 8,800 163.96 0 0 19,200 20,500 17,900
22/10/2025 19,200 0.2 (1.05%) 5,100 97.18 0 0 19,000 20,300 17,700
21/10/2025 19,000 0.4 (2.15%) 79,200 1,567.49 0 0 18,600 19,900 17,300
20/10/2025 18,600 -0.95 (-4.86%) 12,200 230.87 0 0 19,550 20,900 18,200
17/10/2025 19,550 0.05 (0.26%) 23,400 462.16 0 0 19,500 20,850 18,150
16/10/2025 19,500 0.8 (4.28%) 27,800 539.11 0 0 18,700 20,000 17,400
15/10/2025 18,700 0.15 (0.81%) 3,000 55.67 0 0 18,550 19,800 17,300
14/10/2025 18,550 -0.1 (-0.54%) 10,000 185.36 0 0 18,650 19,950 17,350
13/10/2025 18,650 -0.25 (-1.32%) 3,200 60.13 0 0 18,900 20,200 17,600
10/10/2025 18,900 -0.1 (-0.53%) 8,800 166.66 0 0 19,000 20,300 17,700
09/10/2025 19,000 0.25 (1.33%) 7,400 140.91 0 0 18,750 20,050 17,450
08/10/2025 18,750 0.9 (5.04%) 6,300 115.53 0 0 17,850 19,050 16,650
07/10/2025 17,850 0.1 (0.56%) 11,900 213.4 0 0 17,750 18,950 16,550
06/10/2025 17,750 0.05 (0.28%) 20,900 372.26 0 0 17,700 18,900 16,500
03/10/2025 17,700 -0.3 (-1.67%) 20,200 359.93 0 0 18,000 19,250 16,750
02/10/2025 18,000 -0.2 (-1.1%) 15,800 283.43 0 0 18,200 19,450 16,950

Dữ liệu lịch sử - BSC

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