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
20/03/2026 14,800 0.05 (0.34%) 300 4.44 0 0 14,750 15,750 13,750
19/03/2026 14,750 -0.25 (-1.67%) 1,900 28.26 0 0 15,000 16,050 13,950
18/03/2026 15,000 0.1 (0.67%) 1,800 27. 0 0 14,900 15,900 13,900
17/03/2026 14,900 0 (0%) 3,600 53.64 0 0 14,900 15,900 13,900
16/03/2026 14,900 -0.25 (-1.65%) 11,000 164.73 0 0 15,150 16,200 14,100
13/03/2026 15,150 0.15 (1%) 3,100 46.58 0 0 15,000 16,050 13,950
12/03/2026 15,000 0 (0%) 2,200 33 0 0 15,000 16,050 13,950
11/03/2026 15,000 0 (0%) 3,600 54 0 0 15,000 16,050 13,950
10/03/2026 15,000 0 (0%) 2,300 34.46 0 0 15,000 16,050 13,950
09/03/2026 15,000 -0.7 (-4.46%) 12,300 184.92 0 0 15,700 16,750 14,650
06/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
05/03/2026 15,700 0 (0%) 1,200 18.82 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.1 (-0.63%) 12,600 197.92 0 0 15,800 16,900 14,700
03/03/2026 15,800 0 (0%) 4,000 63.26 0 0 15,800 16,900 14,700
02/03/2026 15,800 -0.2 (-1.25%) 1,500 23.7 0 0 16,000 17,100 14,900
27/02/2026 16,000 -0.1 (-0.62%) 2,900 46.4 0 0 16,100 17,200 15,000
26/02/2026 16,100 -0.15 (-0.92%) 7,300 118.11 0 0 16,250 17,350 15,150
25/02/2026 16,250 -0.05 (-0.31%) 1,400 22.76 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.2 (1.24%) 900 14.61 0 0 16,100 17,200 15,000
23/02/2026 16,100 0.05 (0.31%) 600 9.66 0 0 16,050 17,150 14,950
13/02/2026 16,050 -0.05 (-0.31%) 1,600 25.68 0 0 16,100 17,200 15,000
12/02/2026 16,100 0.5 (3.21%) 5,200 80.74 0 0 15,600 16,650 14,550
11/02/2026 15,600 0 (0%) 100 1.56 0 0 15,600 16,650 14,550
10/02/2026 15,600 0 (0%) 1,200 18.73 0 0 15,600 16,650 14,550
09/02/2026 15,600 0.2 (1.3%) 1,000 15.6 0 0 15,400 16,450 14,350
06/02/2026 15,400 -0.5 (-3.14%) 3,100 48.79 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.05 (-0.31%) 6,100 97.22 0 0 15,950 17,050 14,850
04/02/2026 15,950 -0.05 (-0.31%) 300 4.79 0 0 16,000 17,100 14,900
03/02/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
02/02/2026 16,000 0 (0%) 2,000 32 0 0 16,000 17,100 14,900
30/01/2026 16,000 0 (0%) 8,000 128 0 0 16,000 17,100 14,900
29/01/2026 16,000 0 (0%) 4,900 78.49 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.2 (-1.23%) 4,100 65.62 0 0 16,200 17,300 15,100
27/01/2026 16,200 0 (0%) 5,600 90.72 0 0 16,200 17,300 15,100
26/01/2026 16,200 -0.45 (-2.7%) 8,500 137.83 0 0 16,650 17,800 15,500
23/01/2026 16,650 0.15 (0.91%) 1,600 26.29 0 0 16,500 17,650 15,350
22/01/2026 16,500 0.05 (0.3%) 9,100 150.15 0 0 16,450 17,600 15,300
21/01/2026 16,450 0.1 (0.61%) 4,600 75.74 0 0 16,350 17,450 15,250
20/01/2026 16,350 -0.1 (-0.61%) 6,800 110.71 0 0 16,450 17,600 15,300
19/01/2026 16,450 -0.95 (-5.46%) 20,300 337.01 0 0 17,400 18,600 16,200
16/01/2026 17,400 0.15 (0.87%) 6,700 118.4 0 0 17,250 18,450 16,050
15/01/2026 17,250 0.95 (5.83%) 7,800 128.37 0 0 16,300 17,400 15,200
14/01/2026 16,300 0 (0%) 4,000 65.05 0 0 16,300 17,400 15,200
13/01/2026 16,300 0 (0%) 2,800 45.54 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.05 (0.31%) 17,200 280.39 0 0 16,250 17,350 15,150
09/01/2026 16,250 -0.1 (-0.61%) 4,300 70.01 0 0 16,350 17,450 15,250
08/01/2026 16,350 0.05 (0.31%) 300 4.9 0 0 16,300 17,400 15,200
07/01/2026 16,300 -0.2 (-1.21%) 900 14.68 0 0 16,500 17,650 15,350
06/01/2026 16,500 0 (0%) 2,900 47.85 0 0 16,500 17,650 15,350
05/01/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/12/2025 16,500 0.2 (1.23%) 2,600 42.9 0 0 16,300 17,400 15,200
30/12/2025 16,300 -0.2 (-1.21%) 4,100 65.63 0 0 16,500 17,650 15,350
29/12/2025 16,500 0 (0%) 900 14.85 0 0 16,500 17,650 15,350
26/12/2025 16,500 -0.25 (-1.49%) 3,200 53.36 0 0 16,750 17,900 15,600
25/12/2025 16,750 -0.05 (-0.3%) 3,700 61.9 0 0 16,800 17,950 15,650
24/12/2025 16,800 0.25 (1.51%) 200 3.36 0 0 16,550 17,700 15,400
23/12/2025 16,550 -0.4 (-2.36%) 2,300 38.32 0 0 16,950 18,100 15,800
22/12/2025 16,950 0.25 (1.5%) 6,300 103.87 0 0 16,700 17,850 15,550
19/12/2025 16,700 0.3 (1.83%) 1,200 20.01 0 0 16,400 17,500 15,300
18/12/2025 16,400 -0.3 (-1.8%) 400 6.56 0 0 16,700 17,850 15,550
17/12/2025 16,700 -0.6 (-3.47%) 4,500 74.8 0 0 17,300 18,500 16,100
16/12/2025 17,300 0.55 (3.28%) 4,500 75.58 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 70.8 0 0 16,850 18,000 15,700
12/12/2025 16,850 -0.05 (-0.3%) 6,000 101.1 0 0 16,900 18,050 15,750
11/12/2025 16,900 0.05 (0.3%) 3,000 50.38 0 0 16,850 18,000 15,700
10/12/2025 16,850 -0.15 (-0.88%) 1,200 20.23 0 0 17,000 18,150 15,850
09/12/2025 17,000 0.2 (1.19%) 12,100 204.03 0 0 16,800 17,950 15,650
08/12/2025 16,800 0.05 (0.3%) 8,700 146.08 0 0 16,750 17,900 15,600
05/12/2025 16,750 0 (0%) 11,700 196.26 0 0 16,750 17,900 15,600
04/12/2025 16,750 -0.05 (-0.3%) 16,700 278.97 0 0 16,800 17,950 15,650
03/12/2025 16,800 -0.1 (-0.59%) 4,300 71.97 0 0 16,900 18,050 15,750
02/12/2025 16,900 0.35 (2.11%) 5,200 87.58 0 0 16,550 17,700 15,400
01/12/2025 16,550 0.35 (2.16%) 300 4.96 0 0 16,200 17,300 15,100
28/11/2025 16,200 -0.45 (-2.7%) 6,900 110.01 0 0 16,650 17,800 15,500
27/11/2025 16,650 0.2 (1.22%) 3,600 58.94 0 0 16,450 17,600 15,300
26/11/2025 16,450 -0.15 (-0.9%) 4,400 72.69 0 0 16,600 17,750 15,450
25/11/2025 16,600 -1.2 (-6.74%) 47,400 791.72 0 0 17,800 19,000 16,600
24/11/2025 17,800 -0.9 (-4.81%) 43,400 765.22 0 0 18,700 20,000 17,400
21/11/2025 18,700 0.75 (4.18%) 76,300 1,454.3 0 0 17,950 19,200 16,700
20/11/2025 17,950 1.15 (6.85%) 42,500 754.16 0 0 16,800 17,950 15,650
19/11/2025 16,800 0.5 (3.07%) 56,500 966.05 0 0 16,300 19,550 13,050
18/11/2025 16,300 0 (0%) 0 0 0 0 16,300 19,550 13,050
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 19,550 13,050
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
11/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
07/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
06/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
04/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
03/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
31/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
30/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
29/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
28/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
27/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
24/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
23/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
22/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
21/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
20/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
17/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
16/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
15/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
14/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/10/2025 16,300 -0.2 (-1.21%) 62,500 1,044.87 0 0 16,500 17,650 15,350
09/10/2025 16,500 -0.05 (-0.3%) 27,000 454.4 0 0 16,550 17,700 15,400
08/10/2025 16,550 -0.95 (-5.43%) 154,000 2,566.66 0 0 17,500 18,700 16,300
07/10/2025 17,500 -0.45 (-2.51%) 96,800 1,710.09 0 0 17,950 19,200 16,700
06/10/2025 17,950 -1.35 (-6.99%) 45,200 811.34 0 0 19,300 20,650 17,950
03/10/2025 19,300 -1.4 (-6.76%) 268,900 5,802.05 0 0 20,700 22,100 19,300
02/10/2025 20,700 1.35 (6.98%) 23,600 488.52 0 0 19,350 20,700 18,000
01/10/2025 19,350 1.25 (6.91%) 115,900 2,242.67 0 0 18,100 19,350 16,850
30/09/2025 18,100 1.15 (6.78%) 122,700 2,220.66 0 0 16,950 18,100 15,800
29/09/2025 16,950 -0.1 (-0.59%) 200 3.39 0 0 17,050 18,200 15,900
26/09/2025 17,050 0 (0%) 2,300 39.06 0 0 17,050 18,200 15,900
25/09/2025 17,050 0.05 (0.29%) 28,000 475.91 0 0 17,000 18,150 15,850
24/09/2025 17,000 -0.05 (-0.29%) 18,100 307.71 0 0 17,050 18,200 15,900
23/09/2025 17,050 0 (0%) 1,100 18.76 0 0 17,050 18,200 15,900
22/09/2025 17,050 0.1 (0.59%) 5,000 83.82 0 0 16,950 18,100 15,800

Dữ liệu lịch sử - BSC

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