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 15,600 -0.3 (-1.89%) 5,601 88.56 0 0 15,900 17,400 14,400
01/04/2026 15,900 0.1 (0.63%) 11,700 185.53 0 0 15,800 17,300 14,300
31/03/2026 15,800 -0.1 (-0.63%) 12,600 199.08 0 0 15,900 17,400 14,400
30/03/2026 15,900 -0.1 (-0.63%) 2,100 33.39 0 0 16,000 17,600 14,400
27/03/2026 16,000 0.2 (1.27%) 15,100 240.45 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.2 (-1.25%) 14,300 224.24 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.7 (4.58%) 7,800 124.8 0 0 15,300 16,800 13,800
24/03/2026 15,300 -0.1 (-0.65%) 8,100 131.65 0 0 15,400 16,900 13,900
23/03/2026 15,400 -0.9 (-5.52%) 10,800 164.06 0 0 16,300 17,900 14,700
20/03/2026 16,300 0 (0%) 8,800 143.44 0 0 16,300 17,900 14,700
19/03/2026 16,300 -0.2 (-1.21%) 5,900 96.17 0 0 16,500 18,100 14,900
18/03/2026 16,500 0 (0%) 9,202 147.28 0 0 16,500 18,100 14,900
17/03/2026 16,500 0.3 (1.85%) 1,000 16.77 0 0 16,200 17,800 14,600
16/03/2026 16,200 0.2 (1.25%) 1,100 17.82 0 0 16,000 17,600 14,400
13/03/2026 16,000 0.3 (1.91%) 14,300 228.36 0 0 15,700 17,200 14,200
12/03/2026 15,700 0 (0%) 11,500 185.62 0 0 15,700 17,200 14,200
11/03/2026 15,700 -0.2 (-1.26%) 10,200 165.69 0 0 15,900 17,400 14,400
10/03/2026 15,900 0.9 (6%) 13,200 210.19 0 0 15,000 16,500 13,500
09/03/2026 15,000 -1.2 (-7.41%) 6,500 97.5 0 0 16,200 17,800 14,600
06/03/2026 16,200 0 (0%) 8,200 132.84 0 0 16,200 17,800 14,600
05/03/2026 16,200 0.1 (0.62%) 1,900 30.76 0 0 16,100 17,700 14,500
04/03/2026 16,100 -0.9 (-5.29%) 13,700 219.95 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 2,600 41.7 0 0 17,000 18,700 15,300
02/03/2026 17,000 -0.3 (-1.73%) 14,200 241.12 0 0 17,300 19,000 15,600
27/02/2026 17,300 -0.5 (-2.81%) 3,100 53.53 0 0 17,800 19,500 16,100
26/02/2026 17,800 1.4 (8.54%) 8,100 130.25 0 0 16,400 18,000 14,800
25/02/2026 16,400 -1.6 (-8.89%) 27,601 471.58 0 0 18,000 19,800 16,200
24/02/2026 18,000 0.6 (3.45%) 9,967 184.5 0 0 17,400 19,100 15,700
23/02/2026 17,400 1.5 (9.43%) 47,100 815.07 0 0 15,900 17,400 14,400
13/02/2026 15,900 0 (0%) 10,600 168.71 0 0 15,900 17,400 14,400
12/02/2026 15,900 0 (0%) 7,000 111.3 0 0 15,900 17,400 14,400
11/02/2026 15,900 0.1 (0.63%) 500 7.59 0 0 15,800 17,300 14,300
10/02/2026 15,800 0 (0%) 8,800 139.04 0 0 15,800 17,300 14,300
09/02/2026 15,800 -0.2 (-1.25%) 2,000 31.6 0 0 16,000 17,600 14,400
06/02/2026 16,000 0.1 (0.63%) 1,900 30.38 0 0 15,900 17,400 14,400
05/02/2026 15,900 -0.1 (-0.63%) 7,500 119.25 0 0 16,000 17,600 14,400
04/02/2026 16,000 0 (0%) 11,200 176.07 0 0 16,000 17,600 14,400
03/02/2026 16,000 0.1 (0.63%) 11,000 175.92 0 0 15,900 17,400 14,400
02/02/2026 15,900 0 (0%) 11,800 188.41 0 0 15,900 17,400 14,400
30/01/2026 15,900 0 (0%) 7,000 110.62 0 0 15,900 17,400 14,400
29/01/2026 15,900 0 (0%) 12,000 190.42 0 0 15,900 17,400 14,400
28/01/2026 15,900 -0.1 (-0.63%) 13,600 214 0 0 16,000 17,600 14,400
27/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
26/01/2026 16,000 0 (0%) 7,400 118.4 0 0 16,000 17,600 14,400
23/01/2026 16,000 0.5 (3.23%) 11,200 178.24 0 0 15,500 17,000 14,000
22/01/2026 15,500 -0.6 (-3.73%) 200 3.1 0 0 16,100 17,700 14,500
21/01/2026 16,100 0.1 (0.63%) 300 4.83 0 0 16,000 17,600 14,400
20/01/2026 16,000 0.1 (0.63%) 12,600 201.15 0 0 15,900 17,400 14,400
19/01/2026 15,900 -0.1 (-0.63%) 5,700 90.63 0 0 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 6,800 108.8 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.3 (1.91%) 4,900 78.89 0 0 15,700 17,200 14,200
14/01/2026 15,700 -0.3 (-1.88%) 1,905 29.64 0 0 16,000 17,600 14,400
13/01/2026 16,000 0.1 (0.63%) 13,500 213.9 0 0 15,900 17,400 14,400
12/01/2026 15,900 -0.1 (-0.63%) 13,401 212.29 0 0 16,000 17,600 14,400
09/01/2026 16,000 0 (0%) 6,700 106.75 0 0 16,000 17,600 14,400
08/01/2026 16,000 0.5 (3.23%) 8,901 141.73 0 0 15,500 17,000 14,000
07/01/2026 15,500 -0.5 (-3.13%) 8,000 127.16 0 0 16,000 17,600 14,400
06/01/2026 16,000 0 (0%) 10,100 162.6 0 0 16,000 17,600 14,400
05/01/2026 16,000 0.1 (0.63%) 8,503 135.66 0 0 15,900 17,400 14,400
31/12/2025 15,900 0 (0%) 10,300 164.55 0 0 15,900 17,400 14,400
30/12/2025 15,900 0.1 (0.63%) 10,300 163.29 0 0 15,800 17,300 14,300
29/12/2025 15,800 0 (0%) 8,600 136.27 0 0 15,800 17,300 14,300
26/12/2025 15,800 0 (0%) 5,801 91.66 0 0 15,800 17,300 14,300
25/12/2025 15,800 -0.1 (-0.63%) 11,600 182.91 0 0 15,900 17,400 14,400
24/12/2025 15,900 0.4 (2.58%) 7,700 122.08 0 0 15,500 17,000 14,000
23/12/2025 15,500 -0.7 (-4.32%) 9,700 155.62 0 0 16,200 17,800 14,600
22/12/2025 16,200 0.2 (1.25%) 5,100 82.62 0 0 16,000 17,600 14,400
19/12/2025 16,000 1 (6.67%) 9,200 146 0 0 15,000 16,500 13,500
18/12/2025 15,000 -0.9 (-5.66%) 700 10.5 0 0 15,900 17,400 14,400
17/12/2025 15,900 0 (0%) 7,900 125.61 0 0 15,900 17,400 14,400
16/12/2025 15,900 0.6 (3.92%) 8,300 131.97 0 0 15,300 16,800 13,800
15/12/2025 15,300 -0.2 (-1.29%) 200 3.08 0 0 15,500 17,000 14,000
12/12/2025 15,500 -0.5 (-3.13%) 1,700 26.63 0 0 16,000 17,600 14,400
11/12/2025 16,000 -0.1 (-0.62%) 8,700 136.76 0 0 16,100 17,700 14,500
10/12/2025 16,100 0 (0%) 7,602 122.33 0 0 16,100 17,700 14,500
09/12/2025 16,100 0.5 (3.21%) 10,800 171.27 0 0 15,600 17,100 14,100
08/12/2025 15,600 -0.4 (-2.5%) 7,600 120.06 0 0 16,000 17,600 14,400
05/12/2025 16,000 -0.1 (-0.62%) 6,900 110.4 0 0 16,100 17,700 14,500
04/12/2025 16,100 0.2 (1.26%) 13,900 223.11 0 0 15,900 17,400 14,400
03/12/2025 15,900 -0.1 (-0.63%) 7,900 125.61 0 0 16,000 17,600 14,400
02/12/2025 16,000 0.2 (1.27%) 4,300 68.8 0 0 15,800 17,300 14,300
01/12/2025 15,800 -0.2 (-1.25%) 18,300 289.14 0 0 16,000 17,600 14,400
28/11/2025 16,000 0.1 (0.63%) 9,800 155.99 0 0 15,900 17,400 14,400
27/11/2025 15,900 0.6 (3.92%) 12,402 194.99 0 0 15,300 16,800 13,800
26/11/2025 15,300 -0.1 (-0.65%) 13,901 209.63 0 0 15,400 16,900 13,900
25/11/2025 15,400 0 (0%) 800 12.32 0 0 15,400 16,900 13,900
24/11/2025 15,400 -0.1 (-0.65%) 5,500 84.7 0 0 15,500 17,000 14,000
21/11/2025 15,500 0.6 (4.03%) 5,500 85.25 0 0 14,900 16,300 13,500
20/11/2025 14,900 -1 (-6.29%) 11,100 168.72 0 0 15,900 17,400 14,400
19/11/2025 15,900 0.7 (4.61%) 7,300 115.38 0 0 15,200 16,700 13,700
18/11/2025 15,200 -0.7 (-4.4%) 1,600 25.12 0 0 15,900 17,400 14,400
17/11/2025 15,900 -0.1 (-0.63%) 4,800 76.32 0 0 16,000 17,600 14,400
14/11/2025 16,000 -0.1 (-0.62%) 5,100 81.6 0 0 16,100 17,700 14,500
13/11/2025 16,100 0.7 (4.55%) 1,100 17.29 0 0 15,400 16,900 13,900
12/11/2025 15,400 -0.1 (-0.65%) 3,300 49.62 0 0 15,500 17,000 14,000
11/11/2025 15,500 0.4 (2.65%) 14,100 219.43 0 0 15,100 16,600 13,600
10/11/2025 15,100 0.2 (1.34%) 8,100 121.96 0 0 14,900 16,300 13,500
07/11/2025 14,900 -0.9 (-5.7%) 1,200 18.36 0 0 15,800 17,300 14,300
06/11/2025 15,800 0.1 (0.64%) 500 7.9 0 0 15,700 17,200 14,200
05/11/2025 15,700 0.3 (1.95%) 5,500 85.31 0 0 15,400 16,900 13,900
04/11/2025 15,400 -0.5 (-3.14%) 16,801 252.32 0 0 15,900 17,400 14,400
03/11/2025 15,900 -0.1 (-0.63%) 200 3.09 0 0 16,000 17,600 14,400
31/10/2025 16,000 0.1 (0.63%) 6,500 104 0 0 15,900 17,400 14,400
30/10/2025 15,900 0 (0%) 3,001 47.17 0 0 15,900 17,400 14,400
29/10/2025 15,900 0.4 (2.58%) 7,205 114.56 0 0 15,500 17,000 14,000
28/10/2025 15,500 -0.5 (-3.13%) 6,600 104.74 0 0 16,000 17,600 14,400
27/10/2025 16,000 0.5 (3.23%) 5,000 80 0 0 15,500 17,000 14,000
24/10/2025 15,500 0 (0%) 6,000 92.46 0 0 15,500 17,000 14,000
23/10/2025 15,500 -0.3 (-1.9%) 7,700 120.06 0 0 15,800 17,300 14,300
22/10/2025 15,800 0.8 (5.33%) 9,100 143.74 0 0 15,000 16,500 13,500
21/10/2025 15,000 -0.8 (-5.06%) 11,600 180.09 0 0 15,800 17,300 14,300
20/10/2025 15,800 -0.1 (-0.63%) 5,600 88.48 0 0 15,900 17,400 14,400
17/10/2025 15,900 -0.1 (-0.63%) 4,300 68.37 0 0 16,000 17,600 14,400
16/10/2025 16,000 -0.1 (-0.62%) 3,000 45.99 0 0 16,100 17,700 14,500
15/10/2025 16,100 -0.1 (-0.62%) 8,700 140.07 0 0 16,200 17,800 14,600
14/10/2025 16,200 0 (0%) 4,300 69.66 0 0 16,200 17,800 14,600
13/10/2025 16,200 0.7 (4.52%) 5,900 95.58 0 0 15,500 17,000 14,000
10/10/2025 15,500 -0.5 (-3.13%) 8,800 137.27 0 0 16,000 17,600 14,400
09/10/2025 16,000 0.2 (1.27%) 1,600 25.6 0 0 15,800 17,300 14,300
08/10/2025 15,800 -0.1 (-0.63%) 8,000 126.4 0 0 15,900 17,400 14,400
07/10/2025 15,900 0.6 (3.92%) 4,600 73.14 0 0 15,300 16,800 13,800
06/10/2025 15,300 0.3 (2%) 4,401 70.78 0 0 15,000 16,500 13,500
03/10/2025 15,000 -0.4 (-2.6%) 6,000 95.4 0 0 15,400 16,900 13,900
02/10/2025 15,400 -0.1 (-0.65%) 9,400 148.14 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