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
06/04/2026 15,100 0.4 (2.72%) 300 4.56 0 0 14,700 16,900 12,500
03/04/2026 14,400 -0.9 (-5.88%) 39,500 579.73 0 0 15,300 17,500 13,100
02/04/2026 15,400 0.5 (3.36%) 3,012 46.09 0 0 14,900 17,100 12,700
01/04/2026 15,100 0.5 (3.42%) 82,402 1,230. 0 0 14,600 16,700 12,500
31/03/2026 14,700 0.6 (4.26%) 44,000 642.37 0 0 14,100 16,200 12,000
30/03/2026 14,300 -0.2 (-1.38%) 6,600 93.32 0 0 14,500 16,600 12,400
27/03/2026 14,800 0.2 (1.37%) 18,408 267.35 0 0 14,600 16,700 12,500
26/03/2026 14,900 0.3 (2.05%) 14,107 205.86 0 0 14,600 16,700 12,500
25/03/2026 14,700 0.2 (1.38%) 11,100 161.59 0 0 14,500 16,600 12,400
24/03/2026 14,600 0.2 (1.39%) 2,501 36.19 0 0 14,400 16,500 12,300
23/03/2026 14,300 -0.5 (-3.38%) 13,114 188.26 0 0 14,800 17,000 12,600
20/03/2026 14,700 -0.1 (-0.68%) 3,004 44.42 0 0 14,800 17,000 12,600
19/03/2026 14,800 0.1 (0.68%) 3,201 47.49 0 0 14,700 16,900 12,500
18/03/2026 14,800 -0.1 (-0.67%) 5,807 85.26 0 0 14,900 17,100 12,700
17/03/2026 14,800 -0.2 (-1.33%) 18,000 267.92 0 0 15,000 17,200 12,800
16/03/2026 15,300 0.3 (2%) 15,100 225.88 0 0 15,000 17,200 12,800
13/03/2026 15,000 0.5 (3.45%) 8,200 122.87 0 0 14,500 16,600 12,400
12/03/2026 14,700 0.1 (0.68%) 14,130 205.26 0 0 14,600 16,700 12,500
11/03/2026 14,700 0.6 (4.26%) 27,479 402.47 0 0 14,100 16,200 12,000
10/03/2026 14,500 0.6 (4.32%) 16,008 225.87 0 0 13,900 15,900 11,900
09/03/2026 14,000 -1.4 (-9.09%) 48,503 675.8 0 0 15,400 17,700 13,100
06/03/2026 15,100 -0.6 (-3.82%) 14,700 226.56 0 0 15,700 18,000 13,400
05/03/2026 15,600 0 (0%) 14,000 219.72 0 0 15,600 17,900 13,300
04/03/2026 15,600 -0.1 (-0.64%) 41,200 641.37 0 0 15,700 18,000 13,400
03/03/2026 15,700 0 (0%) 31,500 494.01 0 0 15,700 18,000 13,400
02/03/2026 15,700 -0.3 (-1.88%) 94,563 1,487.62 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 14,600 233.19 0 0 16,000 18,400 13,600
26/02/2026 16,100 0.3 (1.9%) 14,702 234.52 0 0 15,800 18,100 13,500
25/02/2026 15,900 -0.2 (-1.24%) 57,900 916.24 0 0 16,100 18,500 13,700
24/02/2026 16,100 0 (0%) 3,205 51.67 0 0 16,100 18,500 13,700
23/02/2026 16,200 0.1 (0.62%) 17,300 278.34 0 0 16,100 18,500 13,700
13/02/2026 16,100 0.1 (0.63%) 1,401 22.51 0 0 16,000 18,400 13,600
12/02/2026 16,000 0.3 (1.91%) 10,100 161.48 0 0 15,700 18,000 13,400
11/02/2026 15,700 0.1 (0.64%) 16,800 263.84 0 0 15,600 17,900 13,300
10/02/2026 15,700 -0.1 (-0.63%) 59,918 933.78 0 0 15,800 18,100 13,500
09/02/2026 15,700 -0.1 (-0.63%) 9,040 142.74 0 0 15,800 18,100 13,500
06/02/2026 15,700 -0.4 (-2.48%) 22,910 361.2 0 0 16,100 18,500 13,700
05/02/2026 16,100 0.2 (1.26%) 27,001 433.44 0 0 15,900 18,200 13,600
04/02/2026 15,800 -0.1 (-0.63%) 18,600 295.45 0 0 15,900 18,200 13,600
03/02/2026 16,000 0 (0%) 25,600 407.1 0 0 16,000 18,400 13,600
02/02/2026 16,100 0 (0%) 29,721 474.1 0 0 16,100 18,500 13,700
30/01/2026 16,200 0.2 (1.25%) 13,400 216.39 0 0 16,000 18,400 13,600
29/01/2026 16,200 0.2 (1.25%) 22,621 362.88 0 0 16,000 18,400 13,600
28/01/2026 16,200 0 (0%) 34,150 547.57 0 0 16,200 18,600 13,800
27/01/2026 16,300 -0.1 (-0.61%) 36,100 585.76 0 0 16,400 18,800 14,000
26/01/2026 16,300 -0.2 (-1.21%) 18,700 306.35 0 0 16,500 18,900 14,100
23/01/2026 16,600 0 (0%) 19,714 326.12 0 0 16,600 19,000 14,200
22/01/2026 16,700 0 (0%) 30,593 508.34 0 0 16,700 19,200 14,200
21/01/2026 16,700 -0.1 (-0.6%) 26,451 440.89 0 0 16,800 19,300 14,300
20/01/2026 16,900 -0.1 (-0.59%) 43,136 725.69 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.1 (-0.58%) 20,805 352.75 0 0 17,100 19,600 14,600
16/01/2026 17,000 0.2 (1.19%) 62,551 1,070.77 0 0 16,800 19,300 14,300
15/01/2026 16,900 -0.2 (-1.17%) 84,306 1,419.79 0 0 17,100 19,600 14,600
14/01/2026 17,000 -0.2 (-1.16%) 68,300 1,165.12 0 0 17,200 19,700 14,700
13/01/2026 17,200 0 (0%) 36,800 632.6 0 0 17,200 19,700 14,700
12/01/2026 17,200 0.2 (1.18%) 109,510 1,884.11 0 0 17,000 19,500 14,500
09/01/2026 16,900 -0.3 (-1.74%) 78,806 1,343.51 0 0 17,200 19,700 14,700
08/01/2026 17,200 -0.3 (-1.71%) 39,220 676.1 0 0 17,500 20,100 14,900
07/01/2026 17,400 0.2 (1.16%) 71,201 1,245.19 0 0 17,200 19,700 14,700
06/01/2026 17,400 0.3 (1.75%) 55,900 961.09 0 0 17,100 19,600 14,600
05/01/2026 17,100 -0.2 (-1.16%) 44,820 766.82 0 0 17,300 19,800 14,800
31/12/2025 17,300 0 (0%) 26,600 460.5 0 0 17,300 19,800 14,800
30/12/2025 17,400 -0.1 (-0.57%) 28,521 493.21 0 0 17,500 20,100 14,900
29/12/2025 17,500 0.2 (1.16%) 56,120 981.11 0 0 17,300 19,800 14,800
26/12/2025 17,300 -1 (-5.46%) 90,930 1,569.12 0 0 18,300 21,000 15,600
25/12/2025 17,900 -0.3 (-1.65%) 180,600 3,305.61 0 0 18,200 20,900 15,500
24/12/2025 17,900 -0.1 (-0.56%) 82,500 1,499.09 0 0 18,000 20,700 15,300
23/12/2025 18,200 0.9 (5.2%) 64,607 1,162.75 0 0 17,300 19,800 14,800
22/12/2025 17,500 -0.1 (-0.57%) 84,201 1,453.51 0 0 17,600 20,200 15,000
19/12/2025 17,500 -0.1 (-0.57%) 28,300 497.76 0 0 17,600 20,200 15,000
18/12/2025 17,500 0.1 (0.57%) 19,900 349.92 0 0 17,400 20,000 14,800
17/12/2025 17,700 0.5 (2.91%) 94,107 1,633.45 0 0 17,200 19,700 14,700
16/12/2025 17,200 0 (0%) 42,900 737.54 0 0 17,200 19,700 14,700
15/12/2025 16,900 -0.7 (-3.98%) 50,800 874.9 0 0 17,600 20,200 15,000
12/12/2025 17,300 -0.7 (-3.89%) 74,036 1,304.68 0 0 18,000 20,700 15,300
11/12/2025 17,900 -0.2 (-1.1%) 48,795 879.13 0 0 18,100 20,800 15,400
10/12/2025 18,300 -0.6 (-3.17%) 195,001 3,526.92 0 0 18,900 21,700 16,100
09/12/2025 18,500 -0.2 (-1.07%) 129,004 2,432.82 0 0 18,700 21,500 15,900
08/12/2025 18,400 -1.1 (-5.64%) 172,613 3,222.51 0 0 19,500 22,400 16,600
05/12/2025 19,000 0.5 (2.7%) 204,843 3,987.58 0 0 18,500 21,200 15,800
04/12/2025 19,100 2 (11.7%) 362,918 6,714.2 0 0 17,100 19,600 14,600
03/12/2025 17,200 0.1 (0.58%) 57,837 987.76 0 0 17,100 19,600 14,600
02/12/2025 17,200 -0.8 (-4.44%) 101,008 1,730.08 0 0 18,000 20,700 15,300
01/12/2025 17,800 0 (0%) 77,499 1,392.25 0 0 17,800 20,400 15,200
28/11/2025 18,100 1.4 (8.38%) 220,509 3,925.15 0 0 16,700 19,200 14,200
27/11/2025 16,700 0 (0%) 18,500 309.03 0 0 16,700 19,200 14,200
26/11/2025 16,800 0 (0%) 6,101 101.72 0 0 16,800 19,300 14,300
25/11/2025 16,500 -0.2 (-1.2%) 39,901 668.7 0 0 16,700 19,200 14,200
24/11/2025 16,700 0.3 (1.83%) 31,801 531.58 0 0 16,400 18,800 14,000
21/11/2025 16,500 0 (0%) 16,600 271.85 0 0 16,500 18,900 14,100
20/11/2025 16,500 0.1 (0.61%) 6,406 105.4 0 0 16,400 18,800 14,000
19/11/2025 16,500 -0.1 (-0.6%) 8,905 146.27 0 0 16,600 19,000 14,200
18/11/2025 16,700 0.1 (0.6%) 5,700 94.64 0 0 16,600 19,000 14,200
17/11/2025 16,600 0 (0%) 25,000 414.79 0 0 16,600 19,000 14,200
14/11/2025 16,700 -0.1 (-0.6%) 14,094 233.93 0 0 16,800 19,300 14,300
13/11/2025 16,900 0.4 (2.42%) 5,502 92.47 0 0 16,500 18,900 14,100
12/11/2025 17,000 0.5 (3.03%) 11,701 193.3 0 0 16,500 18,900 14,100
11/11/2025 16,600 0.2 (1.22%) 13,200 218.35 0 0 16,400 18,800 14,000
10/11/2025 16,300 -0.2 (-1.21%) 17,300 283.54 0 0 16,500 18,900 14,100
07/11/2025 16,500 -0.2 (-1.2%) 26,150 432.4 0 0 16,700 19,200 14,200
06/11/2025 16,800 0 (0%) 27,001 451.25 0 0 16,800 19,300 14,300
05/11/2025 16,700 0.1 (0.6%) 28,500 477.45 0 0 16,600 19,000 14,200
04/11/2025 16,700 0 (0%) 16,501 273.53 0 0 16,700 19,200 14,200
03/11/2025 16,800 0 (0%) 40,300 673.41 0 0 16,800 19,300 14,300
31/10/2025 16,000 -1 (-5.88%) 53,700 900.05 0 0 17,000 19,500 14,500
30/10/2025 17,100 -0.5 (-2.84%) 19,800 336.94 0 0 17,600 20,200 15,000
29/10/2025 17,300 0.2 (1.17%) 11,500 202.24 0 0 17,100 19,600 14,600
28/10/2025 17,100 -0.1 (-0.58%) 13,900 237.12 0 0 17,200 19,700 14,700
27/10/2025 17,100 0.4 (2.4%) 37,800 649.57 0 0 16,700 19,200 14,200
24/10/2025 16,700 -0.2 (-1.18%) 17,500 293.08 0 0 16,900 19,400 14,400
23/10/2025 16,800 0.1 (0.6%) 25,412 429.11 0 0 16,700 19,200 14,200
22/10/2025 16,900 0 (0%) 60,901 1,016.3 0 0 16,900 19,400 14,400
21/10/2025 16,900 -0.2 (-1.17%) 46,148 778.09 0 0 17,100 19,600 14,600
20/10/2025 16,900 -1 (-5.59%) 126,500 2,161.67 0 0 17,900 20,500 15,300
17/10/2025 17,800 -0.5 (-2.73%) 86,300 1,542.12 0 0 18,300 21,000 15,600
16/10/2025 18,100 -0.5 (-2.69%) 129,595 2,367.37 0 0 18,600 21,300 15,900
15/10/2025 18,500 -0.7 (-3.65%) 89,781 1,670.98 0 0 19,200 22,000 16,400
14/10/2025 18,900 0.8 (4.42%) 237,399 4,548.61 0 0 18,100 20,800 15,400
13/10/2025 18,400 0.8 (4.55%) 239,165 4,340.03 0 0 17,600 20,200 15,000
10/10/2025 17,900 0.1 (0.56%) 37,522 659.61 0 0 17,800 20,400 15,200
09/10/2025 17,900 1 (5.92%) 134,392 2,389.2 0 0 16,900 19,400 14,400
08/10/2025 17,000 0 (0%) 64,221 1,085.29 0 0 17,000 19,500 14,500
07/10/2025 17,000 0 (0%) 22,350 380.29 0 0 17,000 19,500 14,500
06/10/2025 17,200 0.2 (1.18%) 54,814 933.2 0 0 17,000 19,500 14,500

Dữ liệu lịch sử - BSC

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