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 15,300 -0.4 (-2.55%) 1,500 23.79 0 0 15,700 18,000 13,400
31/03/2026 15,000 -2.2 (-12.79%) 2,223 34.79 0 0 17,200 19,700 14,700
30/03/2026 17,000 0.6 (3.66%) 1,762 30.27 0 0 16,400 18,800 14,000
27/03/2026 16,100 0.9 (5.92%) 5,632 92.61 0 0 15,200 17,400 13,000
26/03/2026 16,300 -0.1 (-0.61%) 2,429 36.84 0 0 16,400 18,800 14,000
25/03/2026 16,500 1 (6.45%) 2,450 40.29 0 0 15,500 17,800 13,200
24/03/2026 15,600 1 (6.85%) 4,038 62.65 0 0 14,600 16,700 12,500
23/03/2026 14,300 -0.8 (-5.3%) 1,549 22.54 0 0 15,100 17,300 12,900
20/03/2026 15,300 0.4 (2.68%) 5,907 89.49 0 0 14,900 17,100 12,700
19/03/2026 14,600 -0.3 (-2.01%) 902 13.41 0 0 14,900 17,100 12,700
18/03/2026 15,000 0.5 (3.45%) 2,708 40.29 0 0 14,500 16,600 12,400
17/03/2026 14,500 -0.8 (-5.23%) 6,601 95.87 0 0 15,300 17,500 13,100
16/03/2026 14,900 0.2 (1.36%) 4,215 64.57 0 0 14,700 16,900 12,500
13/03/2026 14,800 0 (0%) 1,903 27.97 0 0 14,800 17,000 12,600
12/03/2026 14,500 -0.5 (-3.33%) 5,094 75.49 0 0 15,000 17,200 12,800
11/03/2026 14,700 -0.2 (-1.34%) 3,200 48.01 0 0 14,900 17,100 12,700
10/03/2026 14,800 0.2 (1.37%) 2,579 38.45 0 0 14,600 16,700 12,500
09/03/2026 14,300 -2.5 (-14.88%) 6,461 94.06 0 0 16,800 19,300 14,300
06/03/2026 16,900 -0.1 (-0.59%) 4,200 70.75 0 0 17,000 19,500 14,500
05/03/2026 16,900 -0.6 (-3.43%) 7,200 122.27 0 0 17,500 20,100 14,900
04/03/2026 17,500 -0.4 (-2.23%) 9,362 163.88 0 0 17,900 20,500 15,300
03/03/2026 18,100 0.1 (0.56%) 15,232 273.12 0 0 18,000 20,700 15,300
02/03/2026 17,900 1.2 (7.19%) 41,639 748.84 0 0 16,700 19,200 14,200
27/02/2026 16,200 0.6 (3.85%) 220 3.68 0 0 15,600 17,900 13,300
26/02/2026 16,000 -1.1 (-6.43%) 2,000 31.13 0 0 17,100 19,600 14,600
25/02/2026 17,000 0.1 (0.59%) 420 7.14 0 0 16,900 19,400 14,400
24/02/2026 16,100 -0.7 (-4.17%) 9,426 159.57 0 0 16,800 19,300 14,300
23/02/2026 16,700 0.7 (4.38%) 208 3.49 0 0 16,000 18,400 13,600
13/02/2026 16,100 0.2 (1.26%) 2,300 36.72 0 0 15,900 18,200 13,600
12/02/2026 15,800 0 (0%) 801 12.74 0 0 15,800 18,100 13,500
11/02/2026 15,700 -0.2 (-1.26%) 1,300 20.6 0 0 15,900 18,200 13,600
10/02/2026 16,000 -0.2 (-1.23%) 900 14.31 0 0 16,200 18,600 13,800
09/02/2026 15,900 -0.3 (-1.85%) 410 6.62 0 0 16,200 18,600 13,800
06/02/2026 16,000 -0.5 (-3.03%) 2,130 34.53 0 0 16,500 18,900 14,100
05/02/2026 16,500 -0.1 (-0.6%) 500 8.25 0 0 16,600 19,000 14,200
04/02/2026 16,600 0 (0%) 644 10.68 0 0 16,600 19,000 14,200
03/02/2026 16,600 0.3 (1.84%) 100 1.66 0 0 16,300 18,700 13,900
02/02/2026 16,500 -0.2 (-1.2%) 1,043 16.96 0 0 16,700 19,200 14,200
30/01/2026 16,700 1 (6.37%) 101 1.69 0 0 15,700 18,000 13,400
29/01/2026 16,000 -0.5 (-3.03%) 3,004 47.06 0 0 16,500 18,900 14,100
28/01/2026 16,800 0.7 (4.35%) 450 7.35 0 0 16,100 18,500 13,700
27/01/2026 15,300 -0.9 (-5.56%) 2,640 42.54 0 0 16,200 18,600 13,800
26/01/2026 16,000 -0.9 (-5.33%) 5,200 84.45 0 0 16,900 19,400 14,400
23/01/2026 16,800 -0.5 (-2.89%) 1,718 28.95 0 0 17,300 19,800 14,800
22/01/2026 17,100 0 (0%) 213 3.67 0 0 17,100 19,600 14,600
21/01/2026 17,000 -0.2 (-1.16%) 409 6.98 0 0 17,200 19,700 14,700
20/01/2026 17,400 0.4 (2.35%) 3,101 53.25 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.3 (-1.73%) 1,304 22.14 0 0 17,300 19,800 14,800
16/01/2026 17,200 0.2 (1.18%) 324 5.61 0 0 17,000 19,500 14,500
15/01/2026 17,100 0.1 (0.59%) 1,738 29.62 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 1,251 21.28 0 0 17,000 19,500 14,500
13/01/2026 17,000 -0.3 (-1.73%) 130 2.21 0 0 17,300 19,800 14,800
12/01/2026 17,300 0 (0%) 2 0.04 0 0 17,300 19,800 14,800
09/01/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,800 14,800
08/01/2026 17,200 1 (6.17%) 600 10.38 0 0 16,200 18,600 13,800
07/01/2026 16,100 0.1 (0.63%) 3,770 61.21 0 0 16,000 18,400 13,600
06/01/2026 16,200 -1.3 (-7.43%) 1,042 16.69 0 0 17,500 20,100 14,900
05/01/2026 17,500 0 (0%) 83 1.34 0 0 17,500 20,100 14,900
31/12/2025 17,500 0 (0%) 70 1.06 0 0 17,500 20,100 14,900
30/12/2025 17,500 0.5 (2.94%) 119 2.06 0 0 17,000 19,500 14,500
29/12/2025 17,000 -0.6 (-3.41%) 100 1.7 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 0 0 343,400 5,185.34 17,600 20,200 15,000
25/12/2025 17,500 0.3 (1.74%) 203 3.57 0 0 17,200 19,700 14,700
24/12/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/12/2025 17,100 -0.4 (-2.29%) 1,500 25.75 0 0 17,500 20,100 14,900
22/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/12/2025 17,500 -0.8 (-4.37%) 100 1.75 0 0 18,300 21,000 15,600
16/12/2025 18,300 1.2 (7.02%) 111 2.01 0 0 17,100 19,600 14,600
15/12/2025 17,100 0 (0%) 140 2.39 0 0 17,100 19,600 14,600
12/12/2025 17,100 -0.8 (-4.47%) 210 3.6 0 0 17,900 20,500 15,300
11/12/2025 17,900 0.8 (4.68%) 100 1.79 0 0 17,100 19,600 14,600
10/12/2025 17,100 0 (0%) 54 0.92 0 0 17,100 19,600 14,600
09/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/12/2025 17,000 -0.1 (-0.58%) 3,350 57.17 0 0 17,100 19,600 14,600
05/12/2025 17,000 -0.2 (-1.16%) 1,900 32.5 0 0 17,200 19,700 14,700
04/12/2025 17,300 0.1 (0.58%) 800 13.77 0 0 17,200 19,700 14,700
03/12/2025 17,300 0.1 (0.58%) 800 13.72 0 0 17,200 19,700 14,700
02/12/2025 17,200 0 (0%) 6 0.1 0 0 17,200 19,700 14,700
01/12/2025 17,000 -0.4 (-2.3%) 200 3.43 0 0 17,400 20,000 14,800
28/11/2025 17,300 -0.4 (-2.26%) 400 6.94 0 0 17,700 20,300 15,100
27/11/2025 17,700 0.4 (2.31%) 132 2.32 0 0 17,300 19,800 14,800
26/11/2025 17,500 0.6 (3.55%) 500 8.63 0 0 16,900 19,400 14,400
25/11/2025 16,600 -1.1 (-6.21%) 2,300 38.9 0 0 17,700 20,300 15,100
24/11/2025 18,000 0 (0%) 337 5.95 0 0 18,000 20,700 15,300
21/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
20/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
19/11/2025 17,900 -0.1 (-0.56%) 2,100 37.79 0 0 18,000 20,700 15,300
18/11/2025 18,000 0 (0%) 260 4.67 0 0 18,000 20,700 15,300
17/11/2025 18,000 0.2 (1.12%) 13,144 236.33 0 0 17,800 20,400 15,200
14/11/2025 17,800 0 (0%) 40 0.65 0 0 17,800 20,400 15,200
13/11/2025 17,700 -0.1 (-0.56%) 336 5.93 0 0 17,800 20,400 15,200
12/11/2025 17,800 0 (0%) 40 0.71 0 0 17,800 20,400 15,200
11/11/2025 17,900 1.4 (8.48%) 430 7.66 0 0 16,500 18,900 14,100
10/11/2025 16,200 -1.3 (-7.43%) 1,920 31.7 0 0 17,500 20,100 14,900
07/11/2025 17,500 0 (0%) 1,200 21 0 0 17,500 20,100 14,900
06/11/2025 17,700 -0.2 (-1.12%) 1,200 21.02 0 0 17,900 20,500 15,300
05/11/2025 18,000 0.6 (3.45%) 3,036 54.38 0 0 17,400 20,000 14,800
04/11/2025 18,000 -0.2 (-1.1%) 4,430 77.18 0 0 18,200 20,900 15,500
03/11/2025 18,100 0.9 (5.23%) 314 5.72 0 0 17,200 19,700 14,700
31/10/2025 16,400 -1.5 (-8.38%) 501 8.6 0 0 17,900 20,500 15,300
30/10/2025 17,700 -0.3 (-1.67%) 800 14.29 0 0 18,000 20,700 15,300
29/10/2025 17,900 0.5 (2.87%) 625 11.23 0 0 17,400 20,000 14,800
28/10/2025 17,300 0 (0%) 500 8.71 0 0 17,300 19,800 14,800
27/10/2025 17,600 -0.4 (-2.22%) 1,945 33.56 0 0 18,000 20,700 15,300
24/10/2025 18,000 0 (0%) 108 1.94 0 0 18,000 20,700 15,300
23/10/2025 17,900 0 (0%) 200 3.59 0 0 17,900 20,500 15,300
22/10/2025 16,400 0.2 (1.23%) 4,800 85.84 0 0 16,200 18,600 13,800
21/10/2025 16,100 -1.8 (-10.06%) 1,737 28.12 0 0 17,900 20,500 15,300
20/10/2025 17,100 -0.3 (-1.72%) 6,403 114.47 0 0 17,400 20,000 14,800
17/10/2025 17,300 0.9 (5.49%) 1,290 22.47 0 0 16,400 18,800 14,000
16/10/2025 17,700 0.1 (0.57%) 2,257 37.08 0 0 17,600 20,200 15,000
15/10/2025 17,800 -0.4 (-2.2%) 1,410 24.88 0 0 18,200 20,900 15,500
14/10/2025 18,000 0.3 (1.69%) 320 5.82 0 0 17,700 20,300 15,100
13/10/2025 17,700 0.5 (2.91%) 938 16.61 0 0 17,200 19,700 14,700
10/10/2025 17,200 -0.5 (-2.82%) 10,920 187.72 0 0 17,700 20,300 15,100
09/10/2025 17,800 0 (0%) 312 5.53 0 0 17,800 20,400 15,200
08/10/2025 17,800 0 (0%) 3,328 59.23 0 0 17,800 20,400 15,200
07/10/2025 17,900 0.1 (0.56%) 2,137 38.05 0 0 17,800 20,400 15,200
06/10/2025 17,800 0 (0%) 16,712 297.44 0 0 17,800 20,400 15,200
03/10/2025 17,800 0 (0%) 426 7.58 0 0 17,800 20,400 15,200
02/10/2025 17,800 0 (0%) 600 10.68 0 0 17,800 20,400 15,200
01/10/2025 17,900 -0.3 (-1.65%) 4,800 85.67 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