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
17/03/2026 16,700 0.5 (3.09%) 0 0 0 0 16,200 18,600 13,800
16/03/2026 16,700 0.5 (3.09%) 12,991 210.36 0 0 16,200 18,600 13,800
13/03/2026 16,300 0 (0%) 5,101 82.66 0 0 16,300 18,700 13,900
12/03/2026 16,500 0.4 (2.48%) 2,500 40.69 0 0 16,100 18,500 13,700
11/03/2026 16,100 0.1 (0.63%) 200 3.22 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
09/03/2026 16,000 -0.6 (-3.61%) 7,108 113.89 0 0 16,600 19,000 14,200
06/03/2026 16,600 -0.1 (-0.6%) 1,100 18.26 0 0 16,700 19,200 14,200
05/03/2026 16,700 0.1 (0.6%) 102 1.7 0 0 16,600 19,000 14,200
04/03/2026 16,500 -0.2 (-1.2%) 3,138 52.21 0 0 16,700 19,200 14,200
03/03/2026 16,700 0 (0%) 3,800 63.49 0 0 16,700 19,200 14,200
02/03/2026 16,700 0 (0%) 6,200 103.42 0 0 16,700 19,200 14,200
27/02/2026 16,700 0.1 (0.6%) 9,400 156.95 0 0 16,600 19,000 14,200
26/02/2026 16,600 0.1 (0.61%) 401 6.65 0 0 16,500 18,900 14,100
25/02/2026 16,500 -0.1 (-0.6%) 8,610 142.29 0 0 16,600 19,000 14,200
24/02/2026 16,600 -0.1 (-0.6%) 2,308 38.36 0 0 16,700 19,200 14,200
23/02/2026 16,600 -0.4 (-2.35%) 5,720 95.43 0 0 17,000 19,500 14,500
13/02/2026 16,800 -0.2 (-1.18%) 4,617 78.26 0 0 17,000 19,500 14,500
12/02/2026 17,100 0.2 (1.18%) 1,412 24.04 0 0 16,900 19,400 14,400
11/02/2026 17,000 -0.3 (-1.73%) 7,811 132.15 0 0 17,300 19,800 14,800
10/02/2026 18,800 -0.2 (-1.05%) 9,110 171.58 0 0 19,000 21,800 16,200
09/02/2026 18,900 0.3 (1.61%) 27,020 514.15 0 0 18,600 21,300 15,900
06/02/2026 18,600 0.4 (2.2%) 5,904 109.63 0 0 18,200 20,900 15,500
05/02/2026 18,100 -0.5 (-2.69%) 3,305 60.05 0 0 18,600 21,300 15,900
04/02/2026 18,800 0.2 (1.08%) 1,110 20.67 0 0 18,600 21,300 15,900
03/02/2026 18,500 0.4 (2.21%) 20,635 384.08 0 0 18,100 20,800 15,400
02/02/2026 18,000 0.2 (1.12%) 18,200 328.9 0 0 17,800 20,400 15,200
30/01/2026 17,800 -0.1 (-0.56%) 701 12.5 0 0 17,900 20,500 15,300
29/01/2026 17,900 0.1 (0.56%) 100 1.79 0 0 17,800 20,400 15,200
28/01/2026 17,800 0 (0%) 4,059 72.23 0 0 17,800 20,400 15,200
27/01/2026 17,800 -0.1 (-0.56%) 4,000 71.2 0 0 17,900 20,500 15,300
26/01/2026 17,900 -0.1 (-0.56%) 4,203 75.43 0 0 18,000 20,700 15,300
23/01/2026 18,000 0 (0%) 800 14.42 0 0 18,000 20,700 15,300
22/01/2026 18,000 0.1 (0.56%) 1,000 18 0 0 17,900 20,500 15,300
21/01/2026 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
20/01/2026 17,900 0.2 (1.13%) 2,504 44.77 0 0 17,700 20,300 15,100
19/01/2026 17,700 -0.1 (-0.56%) 203 3.59 0 0 17,800 20,400 15,200
16/01/2026 17,900 -0.2 (-1.1%) 21,100 375.71 0 0 18,100 20,800 15,400
15/01/2026 18,100 0.1 (0.56%) 1,506 27.19 0 0 18,000 20,700 15,300
14/01/2026 17,900 -0.1 (-0.56%) 6,257 112.56 0 0 18,000 20,700 15,300
13/01/2026 17,900 -0.1 (-0.56%) 205 3.68 0 0 18,000 20,700 15,300
12/01/2026 18,000 -0.1 (-0.55%) 312 5.61 0 0 18,100 20,800 15,400
09/01/2026 18,100 0.2 (1.12%) 1,726 31.17 0 0 17,900 20,500 15,300
08/01/2026 18,000 0.2 (1.12%) 300 5.38 0 0 17,800 20,400 15,200
07/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/01/2026 17,800 -0.1 (-0.56%) 2,613 46.51 0 0 17,900 20,500 15,300
05/01/2026 17,800 -0.1 (-0.56%) 900 16.1 0 0 17,900 20,500 15,300
31/12/2025 17,900 0 (0%) 501 8.97 0 0 17,900 20,500 15,300
30/12/2025 17,900 0 (0%) 500 8.95 0 0 17,900 20,500 15,300
29/12/2025 17,900 0 (0%) 1,500 26.9 0 0 17,900 20,500 15,300
26/12/2025 17,900 0 (0%) 100 1.79 0 0 17,900 20,500 15,300
25/12/2025 17,700 -0.3 (-1.67%) 1,310 23.44 0 0 18,000 20,700 15,300
24/12/2025 18,000 0.1 (0.56%) 500 8.98 0 0 17,900 20,500 15,300
23/12/2025 17,900 -0.1 (-0.56%) 200 3.58 0 0 18,000 20,700 15,300
22/12/2025 18,000 0.2 (1.12%) 1,601 28.76 0 0 17,800 20,400 15,200
19/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/12/2025 17,800 -0.1 (-0.56%) 415 7.4 0 0 17,900 20,500 15,300
17/12/2025 17,900 -0.1 (-0.56%) 205 3.67 0 0 18,000 20,700 15,300
16/12/2025 18,000 0 (0%) 600 10.8 0 0 18,000 20,700 15,300
15/12/2025 17,900 0.2 (1.13%) 9,500 170.63 0 0 17,700 20,300 15,100
12/12/2025 17,700 0 (0%) 2,600 46.03 0 0 17,700 20,300 15,100
11/12/2025 17,700 0 (0%) 1,205 21.33 0 0 17,700 20,300 15,100
10/12/2025 17,700 0 (0%) 2,700 47.79 0 0 17,700 20,300 15,100
09/12/2025 17,700 0 (0%) 2,801 49.58 0 0 17,700 20,300 15,100
08/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
05/12/2025 17,800 0 (0%) 714 12.61 0 0 17,800 20,400 15,200
04/12/2025 17,800 0.1 (0.56%) 4,500 79.95 0 0 17,700 20,300 15,100
03/12/2025 17,800 0.2 (1.14%) 600 10.63 0 0 17,600 20,200 15,000
02/12/2025 17,600 0 (0%) 3,300 58.08 0 0 17,600 20,200 15,000
01/12/2025 17,600 0 (0%) 1,600 28.16 0 0 17,600 20,200 15,000
28/11/2025 17,600 0 (0%) 4,200 73.92 0 0 17,600 20,200 15,000
27/11/2025 17,700 0.2 (1.14%) 4,000 70.56 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
25/11/2025 17,500 -0.1 (-0.57%) 3,200 56.1 0 0 17,600 20,200 15,000
24/11/2025 17,600 0 (0%) 1,000 17.6 0 0 17,600 20,200 15,000
21/11/2025 17,600 0 (0%) 1 0.02 0 0 17,600 20,200 15,000
20/11/2025 17,500 -0.2 (-1.13%) 4,300 75.54 0 0 17,700 20,300 15,100
19/11/2025 17,700 0 (0%) 3,500 61.95 0 0 17,700 20,300 15,100
18/11/2025 17,700 0 (0%) 1,000 17.7 0 0 17,700 20,300 15,100
17/11/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
14/11/2025 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
13/11/2025 17,700 0 (0%) 200 3.54 0 0 17,700 20,300 15,100
12/11/2025 17,700 0.3 (1.72%) 600 10.62 0 0 17,400 20,000 14,800
11/11/2025 17,400 -0.2 (-1.14%) 700 12.18 0 0 17,600 20,200 15,000
10/11/2025 17,500 0 (0%) 2,800 49.15 0 0 17,500 20,100 14,900
07/11/2025 17,500 -0.1 (-0.57%) 2,301 40.29 0 0 17,600 20,200 15,000
06/11/2025 17,600 0.1 (0.57%) 1,406 24.75 0 0 17,500 20,100 14,900
05/11/2025 17,400 -0.1 (-0.57%) 4,000 69.88 0 0 17,500 20,100 14,900
04/11/2025 17,500 -0.1 (-0.57%) 4,202 73.74 0 0 17,600 20,200 15,000
03/11/2025 17,600 0 (0%) 1,502 26.44 0 0 17,600 20,200 15,000
31/10/2025 17,600 0 (0%) 2,105 37.05 0 0 17,600 20,200 15,000
30/10/2025 17,600 0.1 (0.57%) 2,400 42.24 0 0 17,500 20,100 14,900
29/10/2025 17,500 0 (0%) 1,100 19.25 0 0 17,500 20,100 14,900
28/10/2025 17,400 0 (0%) 600 10.48 0 0 17,400 20,000 14,800
27/10/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/10/2025 17,400 -0.1 (-0.57%) 10,500 182.85 0 0 17,500 20,100 14,900
23/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/10/2025 17,500 0 (0%) 6,106 106.86 0 0 17,500 20,100 14,900
21/10/2025 17,500 -0.1 (-0.57%) 2,300 40.26 0 0 17,600 20,200 15,000
20/10/2025 17,600 -0.1 (-0.56%) 3,101 54.48 0 0 17,700 20,300 15,100
17/10/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
16/10/2025 17,700 0.1 (0.57%) 300 5.31 0 0 17,600 20,200 15,000
15/10/2025 17,600 0.1 (0.57%) 200 3.52 0 0 17,500 20,100 14,900
14/10/2025 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
13/10/2025 17,600 0 (0%) 6,700 117.55 0 0 17,600 20,200 15,000
10/10/2025 17,600 -0.1 (-0.56%) 3,000 52.9 0 0 17,700 20,300 15,100
09/10/2025 17,700 -0.1 (-0.56%) 2,400 42.48 0 0 17,800 20,400 15,200
08/10/2025 17,700 0 (0%) 3,200 56.86 0 0 17,700 20,300 15,100
07/10/2025 17,700 -0.2 (-1.12%) 2,500 44.37 0 0 17,900 20,500 15,300
06/10/2025 17,900 0 (0%) 123 2.2 0 0 17,900 20,500 15,300
03/10/2025 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
02/10/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
01/10/2025 17,900 0 (0%) 103 1.84 0 0 17,900 20,500 15,300
30/09/2025 17,900 0 (0%) 1,100 19.69 0 0 17,900 20,500 15,300
29/09/2025 17,900 0.1 (0.56%) 1,012 18.11 0 0 17,800 20,400 15,200
26/09/2025 17,800 0 (0%) 400 7.12 0 0 17,800 20,400 15,200
25/09/2025 17,800 -0.1 (-0.56%) 16,300 290.25 0 0 17,900 20,500 15,300
24/09/2025 17,900 -0.1 (-0.56%) 7,801 139.26 0 0 18,000 20,700 15,300
23/09/2025 18,000 0 (0%) 247 4.44 0 0 18,000 20,700 15,300
22/09/2025 18,000 0 (0%) 4,910 88.38 0 0 18,000 20,700 15,300
19/09/2025 17,900 -0.2 (-1.1%) 5,200 93.85 0 0 18,100 20,800 15,400
18/09/2025 18,100 -0.1 (-0.55%) 105 1.9 0 0 18,200 20,900 15,500
17/09/2025 18,200 0 (0%) 1,700 30.94 0 0 18,200 20,900 15,500

Dữ liệu lịch sử - BSC

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