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
31/03/2026 15,400 0 (0%) 0 0 0 0 15,400 0 0
30/03/2026 15,400 0 (0%) 10 0.15 0 0 15,400 16,900 13,900
27/03/2026 15,400 0.1 (0.65%) 2,100 32.08 0 0 15,300 16,800 13,800
26/03/2026 15,300 0.3 (2%) 1,516 22.97 0 0 15,000 16,500 13,500
25/03/2026 15,000 0 (0%) 3,002 45.03 0 0 15,000 16,500 13,500
24/03/2026 15,000 -0.2 (-1.32%) 154,416 2,301.01 0 0 15,200 16,700 13,700
23/03/2026 15,200 0 (0%) 7,301 108.67 0 0 15,200 16,700 13,700
20/03/2026 15,200 0 (0%) 2,100 31.2 0 0 15,200 16,700 13,700
19/03/2026 15,200 0 (0%) 5,508 81.79 0 0 15,200 16,700 13,700
18/03/2026 15,200 0 (0%) 4,400 65.92 0 0 15,200 16,700 13,700
17/03/2026 15,200 -0.2 (-1.3%) 6,100 91.49 0 0 15,400 16,900 13,900
16/03/2026 15,400 0 (0%) 3,800 57.02 0 0 15,400 16,900 13,900
13/03/2026 15,400 -0.1 (-0.65%) 17,401 261.45 0 0 15,500 17,000 14,000
12/03/2026 15,500 0.2 (1.31%) 1,621 24.56 0 0 15,300 16,800 13,800
11/03/2026 15,300 -0.1 (-0.65%) 4,200 63.61 0 0 15,400 16,900 13,900
10/03/2026 15,400 0.1 (0.65%) 3,400 51.58 0 0 15,300 16,800 13,800
09/03/2026 15,300 -0.1 (-0.65%) 18,000 264.4 0 0 15,400 16,900 13,900
06/03/2026 15,400 -0.4 (-2.53%) 6,000 92.85 0 0 15,800 17,300 14,300
05/03/2026 15,800 -0.1 (-0.63%) 1,100 17.18 0 0 15,900 17,400 14,400
04/03/2026 15,900 -0.4 (-2.45%) 4,600 71.99 0 0 16,300 17,900 14,700
03/03/2026 16,300 0 (0%) 52,300 849.6 0 0 16,300 17,900 14,700
02/03/2026 16,300 -0.2 (-1.21%) 2,203 35.36 0 0 16,500 18,100 14,900
27/02/2026 16,500 -0.1 (-0.6%) 21,900 354.74 0 0 16,600 18,200 15,000
26/02/2026 16,600 0.1 (0.61%) 9,961 161.11 0 0 16,500 18,100 14,900
25/02/2026 16,500 1.2 (7.84%) 98,408 1,611.24 0 0 15,300 16,800 13,800
24/02/2026 15,300 0.3 (2%) 63,101 955.51 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.7 (4.9%) 88,202 1,281.7 0 0 14,300 15,700 12,900
13/02/2026 14,300 0.3 (2.14%) 1,400 19.63 0 0 14,000 15,400 12,600
12/02/2026 14,000 -0.2 (-1.41%) 6,900 96.88 0 0 14,200 15,600 12,800
11/02/2026 14,200 0 (0%) 900 12.62 0 0 14,200 15,600 12,800
10/02/2026 14,200 0.1 (0.71%) 4,802 67.25 0 0 14,100 15,500 12,700
09/02/2026 14,100 0 (0%) 1,000 14.02 0 0 14,100 15,500 12,700
06/02/2026 14,100 -0.1 (-0.7%) 3,700 52.11 0 0 14,200 15,600 12,800
05/02/2026 14,200 -0.1 (-0.7%) 7,200 101.55 0 0 14,300 15,700 12,900
04/02/2026 14,300 -0.2 (-1.38%) 5,800 82.77 0 0 14,500 15,900 13,100
03/02/2026 14,500 0.1 (0.69%) 1,600 22.85 0 0 14,400 15,800 13,000
02/02/2026 14,400 0.1 (0.7%) 2,700 38.54 0 0 14,300 15,700 12,900
30/01/2026 14,300 0.3 (2.14%) 1,400 19.76 0 0 14,000 15,400 12,600
29/01/2026 14,000 0 (0%) 3,600 50.84 0 0 14,000 15,400 12,600
28/01/2026 14,000 -0.6 (-4.11%) 8,700 123.33 0 0 14,600 16,000 13,200
27/01/2026 14,600 0.4 (2.82%) 8,000 116.3 0 0 14,200 15,600 12,800
26/01/2026 14,200 0 (0%) 5,029 71.12 0 0 14,200 15,600 12,800
23/01/2026 14,200 0 (0%) 4,500 64.41 0 0 14,200 15,600 12,800
22/01/2026 14,200 -0.1 (-0.7%) 1,519 21.73 0 0 14,300 15,700 12,900
21/01/2026 14,300 0 (0%) 3,500 49.17 0 0 14,300 15,700 12,900
20/01/2026 14,300 0.1 (0.7%) 3,200 45.12 0 0 14,200 15,600 12,800
19/01/2026 14,200 0.2 (1.43%) 4,300 60.28 0 0 14,000 15,400 12,600
16/01/2026 14,000 -0.2 (-1.41%) 11,900 167.05 0 0 14,200 15,600 12,800
15/01/2026 14,200 0 (0%) 10,743 148.98 0 0 14,200 15,600 12,800
14/01/2026 14,200 0 (0%) 6,910 97.85 0 0 14,200 15,600 12,800
13/01/2026 14,200 0 (0%) 68,780 983.4 0 0 14,200 15,600 12,800
12/01/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0 (0%) 6,509 90.64 0 0 14,200 15,600 12,800
08/01/2026 14,200 -0.1 (-0.7%) 11,800 165.55 0 0 14,300 15,700 12,900
07/01/2026 14,300 -0.2 (-1.38%) 11,806 168. 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 401 5.81 0 0 14,500 15,900 13,100
05/01/2026 14,500 -0.9 (-5.84%) 14,206 201.5 0 0 15,400 16,900 13,900
31/12/2025 15,400 0.8 (5.48%) 4,100 59.88 0 0 14,600 16,000 13,200
30/12/2025 14,600 -0.1 (-0.68%) 1,000 14.68 0 0 14,700 16,100 13,300
29/12/2025 14,700 0.1 (0.68%) 2,000 29.3 0 0 14,600 16,000 13,200
26/12/2025 14,600 -0.5 (-3.31%) 3,900 57.27 0 0 15,100 16,600 13,600
25/12/2025 15,100 0.1 (0.67%) 1,707 25.44 0 0 15,000 16,500 13,500
24/12/2025 15,000 -0.1 (-0.66%) 1,920 28.91 0 0 15,100 16,600 13,600
23/12/2025 15,100 -0.1 (-0.66%) 8,300 125.24 0 0 15,200 16,700 13,700
22/12/2025 15,200 -0.3 (-1.94%) 5,200 79.04 0 0 15,500 17,000 14,000
19/12/2025 15,500 0.3 (1.97%) 2,823 42.76 0 0 15,200 16,700 13,700
18/12/2025 15,200 -0.2 (-1.3%) 501 7.64 0 0 15,400 16,900 13,900
17/12/2025 15,400 -0.2 (-1.28%) 300 4.66 0 0 15,600 17,100 14,100
16/12/2025 15,600 0.4 (2.63%) 4,901 73.78 0 0 15,200 16,700 13,700
15/12/2025 15,200 0 (0%) 3,001 45.62 0 0 15,200 16,700 13,700
12/12/2025 15,200 -0.6 (-3.8%) 6,500 99.12 0 0 15,800 17,300 14,300
11/12/2025 15,800 0 (0%) 1,125 17.75 0 0 15,800 17,300 14,300
10/12/2025 15,800 0.4 (2.6%) 1,452 22.34 0 0 15,400 16,900 13,900
09/12/2025 15,400 -0.3 (-1.91%) 7,301 111.97 0 0 15,700 17,200 14,200
08/12/2025 15,700 -0.1 (-0.63%) 1,502 23.59 0 0 15,800 17,300 14,300
05/12/2025 15,800 0.1 (0.64%) 304 4.8 0 0 15,700 17,200 14,200
04/12/2025 15,700 0 (0%) 303 4.77 0 0 15,700 17,200 14,200
03/12/2025 15,700 0.1 (0.64%) 1,999 31.14 0 0 15,600 17,100 14,100
02/12/2025 15,600 0 (0%) 800 12.49 0 0 15,600 17,100 14,100
01/12/2025 15,600 -0.2 (-1.27%) 2,100 32.78 0 0 15,800 17,300 14,300
28/11/2025 15,800 0.2 (1.28%) 11,600 181.92 0 0 15,600 17,100 14,100
27/11/2025 15,600 -0.2 (-1.27%) 200 3.12 0 0 15,800 17,300 14,300
26/11/2025 15,800 0 (0%) 100 1.58 0 0 15,800 17,300 14,300
25/11/2025 15,800 0.1 (0.64%) 100 1.58 0 0 15,700 17,200 14,200
24/11/2025 15,700 0.1 (0.64%) 200 3.13 0 0 15,600 17,100 14,100
21/11/2025 15,600 0 (0%) 3,300 50.76 0 0 15,600 17,100 14,100
20/11/2025 15,600 0 (0%) 8,100 125.55 0 0 15,600 17,100 14,100
19/11/2025 15,600 -0.1 (-0.64%) 3,952 61.19 0 0 15,700 17,200 14,200
18/11/2025 15,700 0.1 (0.64%) 2,500 38.88 0 0 15,600 17,100 14,100
17/11/2025 15,600 0 (0%) 8,500 132.23 3 0.04 15,600 17,100 14,100
14/11/2025 15,600 -0.2 (-1.27%) 2,709 42.31 0 0 15,800 17,300 14,300
13/11/2025 15,800 0.3 (1.94%) 5,800 90.06 0 0 15,500 17,000 14,000
12/11/2025 15,500 -0.3 (-1.9%) 4,901 77.19 0 0 15,800 17,300 14,300
11/11/2025 15,800 0 (0%) 3,000 46.53 0 0 15,800 17,300 14,300
10/11/2025 15,800 0 (0%) 3,235 50.89 0 0 15,800 17,300 14,300
07/11/2025 15,800 0 (0%) 400 6.32 0 0 15,800 17,300 14,300
06/11/2025 15,800 0 (0%) 110 1.74 0 0 15,800 17,300 14,300
05/11/2025 15,800 0 (0%) 4,720 74.46 0 0 15,800 17,300 14,300
04/11/2025 15,800 0.3 (1.94%) 8,703 135.1 0 0 15,500 17,000 14,000
03/11/2025 15,500 -0.4 (-2.52%) 11,700 181.99 0 0 15,900 17,400 14,400
31/10/2025 15,900 -0.1 (-0.63%) 9,500 151.38 0 0 16,000 17,600 14,400
30/10/2025 16,000 0 (0%) 8,676 138.28 0 0 16,000 17,600 14,400
29/10/2025 16,000 -0.2 (-1.23%) 3,100 49.9 0 0 16,200 17,800 14,600
28/10/2025 16,200 -0.1 (-0.61%) 27,700 444.88 0 0 16,300 17,900 14,700
27/10/2025 16,300 -0.9 (-5.23%) 39,581 639.65 0 0 17,200 18,900 15,500
24/10/2025 17,200 0.6 (3.61%) 200 3.39 0 0 16,600 18,200 15,000
23/10/2025 16,600 -0.3 (-1.78%) 7,513 125.38 0 0 16,900 18,500 15,300
22/10/2025 16,900 -0.1 (-0.59%) 5,600 93.81 0 0 17,000 18,700 15,300
21/10/2025 17,000 0.1 (0.59%) 13,201 221.88 0 0 16,900 18,500 15,300
20/10/2025 16,900 0.2 (1.2%) 9,600 160.78 0 0 16,700 18,300 15,100
17/10/2025 16,700 -0.3 (-1.76%) 2,713 46.07 0 0 17,000 18,700 15,300
16/10/2025 17,000 -0.1 (-0.58%) 640 10.88 0 0 17,100 18,800 15,400
15/10/2025 17,100 -0.1 (-0.58%) 2,708 46.34 0 0 17,200 18,900 15,500
14/10/2025 17,200 0.1 (0.58%) 7,307 125.59 0 0 17,100 18,800 15,400
13/10/2025 17,100 -0.1 (-0.58%) 10,508 185.78 0 0 17,200 18,900 15,500
10/10/2025 17,200 0.2 (1.18%) 15,000 257.07 0 0 17,000 18,700 15,300
09/10/2025 17,000 -0.1 (-0.58%) 20,602 349.31 0 0 17,100 18,800 15,400
08/10/2025 17,100 0.2 (1.18%) 11,860 201.67 0 0 16,900 18,500 15,300
07/10/2025 16,900 0 (0%) 5,624 95.07 0 0 16,900 18,500 15,300
06/10/2025 16,900 0.1 (0.6%) 16,730 281.59 0 0 16,800 18,400 15,200
03/10/2025 16,800 0.1 (0.6%) 2,730 45.42 0 0 16,700 18,300 15,100
02/10/2025 16,700 -0.3 (-1.76%) 4,101 68.42 0 0 17,000 18,700 15,300
01/10/2025 17,000 0.4 (2.41%) 1,705 28.37 0 0 16,600 18,200 15,000

Dữ liệu lịch sử - BSC

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