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
30/03/2026 19,600 -0.3 (-1.51%) 8,500 167.28 0 0 19,900 21,250 18,550
27/03/2026 19,900 0.1 (0.51%) 600 11.94 0 0 19,800 21,150 18,450
26/03/2026 19,800 0 (0%) 2,500 49.8 0 0 19,800 21,150 18,450
25/03/2026 19,800 -0.25 (-1.25%) 6,900 136.87 0 0 20,050 21,450 18,650
24/03/2026 20,050 0.55 (2.82%) 400 8.02 0 0 19,500 20,850 18,150
23/03/2026 19,500 -0.6 (-2.99%) 13,500 266.27 0 0 20,100 21,500 18,700
20/03/2026 20,100 0.05 (0.25%) 900 18.1 0 0 20,050 21,450 18,650
19/03/2026 20,050 -0.05 (-0.25%) 5,300 106.03 0 0 20,100 21,500 18,700
18/03/2026 20,100 0.05 (0.25%) 4,600 92.49 0 0 20,050 21,450 18,650
17/03/2026 20,850 0.35 (1.71%) 4,700 97.39 0 0 20,500 21,900 19,100
16/03/2026 20,500 0.2 (0.99%) 2,500 51.3 0 0 20,300 21,700 18,900
13/03/2026 20,300 -0.2 (-0.98%) 2,900 59.81 0 0 20,500 21,900 19,100
12/03/2026 20,500 0.2 (0.99%) 15,300 310.82 0 0 20,300 21,700 18,900
11/03/2026 20,300 0 (0%) 14,000 282.29 0 0 20,300 21,700 18,900
10/03/2026 20,300 0.15 (0.74%) 19,100 390.53 0 0 20,150 21,550 18,750
09/03/2026 20,150 -1.05 (-4.95%) 30,800 624.99 0 0 21,200 22,650 19,750
06/03/2026 21,200 -0.1 (-0.47%) 17,000 355.56 0 0 21,300 22,750 19,850
05/03/2026 21,300 -0.05 (-0.23%) 35,900 751.44 0 0 21,350 22,800 19,900
04/03/2026 21,350 -0.15 (-0.7%) 84,900 1,824.55 0 0 21,500 23,000 20,000
03/03/2026 21,500 0.05 (0.23%) 70,100 1,489.68 0 0 21,450 22,950 19,950
02/03/2026 21,450 0.05 (0.23%) 17,500 372.46 0 0 21,400 22,850 19,950
27/02/2026 21,400 0.1 (0.47%) 3,700 79.29 0 0 21,300 22,750 19,850
26/02/2026 21,300 0.15 (0.71%) 50,400 1,073.78 0 0 21,150 22,600 19,700
25/02/2026 21,150 0.2 (0.95%) 151,100 3,144.34 0 0 20,950 22,400 19,500
24/02/2026 20,950 -0.15 (-0.71%) 1,300 27.25 0 0 21,100 22,550 19,650
23/02/2026 21,100 -0.1 (-0.47%) 2,000 42.2 0 0 21,200 22,650 19,750
13/02/2026 21,200 -0.05 (-0.24%) 5,000 105.02 0 0 21,250 22,700 19,800
12/02/2026 21,250 0.45 (2.16%) 100 2.13 0 0 20,800 22,250 19,350
11/02/2026 20,800 -0.45 (-2.12%) 60,000 1,248.9 0 0 21,250 22,700 19,800
10/02/2026 21,250 0.35 (1.67%) 6,000 127.5 0 0 20,900 22,350 19,450
09/02/2026 20,900 0 (0%) 1,100 23.05 0 0 20,900 22,350 19,450
06/02/2026 20,900 0 (0%) 9,500 198.6 0 0 20,900 22,350 19,450
05/02/2026 20,900 -0.1 (-0.48%) 2,400 50.2 0 0 21,000 22,450 19,550
04/02/2026 21,000 0 (0%) 13,000 271.62 0 0 21,000 22,450 19,550
03/02/2026 21,000 -0.1 (-0.47%) 82,200 1,711.22 0 0 21,100 22,550 19,650
02/02/2026 21,100 -0.1 (-0.47%) 10,400 218.44 0 0 21,200 22,650 19,750
30/01/2026 21,200 0.1 (0.47%) 3,700 77.49 0 0 21,100 22,550 19,650
29/01/2026 21,100 0.3 (1.44%) 9,800 204.35 0 0 20,800 22,250 19,350
28/01/2026 20,800 -0.2 (-0.95%) 2,300 48.05 0 0 21,000 22,450 19,550
27/01/2026 21,000 0.1 (0.48%) 9,200 192.14 0 0 20,900 22,350 19,450
26/01/2026 20,900 -0.05 (-0.24%) 7,400 154.84 0 0 20,950 22,400 19,500
23/01/2026 20,950 0 (0%) 9,900 207.79 0 0 20,950 22,400 19,500
22/01/2026 20,950 0.05 (0.24%) 7,700 161.03 0 0 20,900 22,350 19,450
21/01/2026 20,900 -0.3 (-1.42%) 8,000 167.61 0 0 21,200 22,650 19,750
20/01/2026 21,200 0.3 (1.44%) 12,100 256.56 0 0 20,900 22,350 19,450
19/01/2026 20,900 -0.7 (-3.24%) 21,400 449.37 0 0 21,600 23,100 20,100
16/01/2026 21,600 0.8 (3.85%) 44,100 914.33 0 0 20,800 22,250 19,350
15/01/2026 20,800 0 (0%) 9,700 203.55 0 0 20,800 22,250 19,350
14/01/2026 20,800 0 (0%) 10,400 215.37 0 0 20,800 22,250 19,350
13/01/2026 20,800 0 (0%) 2,200 45.47 0 0 20,800 22,250 19,350
12/01/2026 20,800 0 (0%) 23,800 495.24 0 0 20,800 22,250 19,350
09/01/2026 20,800 0 (0%) 2,700 56.01 0 0 20,800 22,250 19,350
08/01/2026 20,800 0 (0%) 39,000 813.32 0 0 20,800 22,250 19,350
07/01/2026 20,800 0 (0%) 20,900 435.32 0 0 20,800 22,250 19,350
06/01/2026 20,800 0 (0%) 15,700 325.37 0 0 20,800 22,250 19,350
05/01/2026 20,800 0 (0%) 1,900 39.52 0 0 20,800 22,250 19,350
31/12/2025 20,800 -0.2 (-0.95%) 5,100 106.6 0 0 21,000 22,450 19,550
30/12/2025 21,000 -0.3 (-1.41%) 1,400 29.35 0 0 21,300 22,750 19,850
29/12/2025 21,300 0.7 (3.4%) 3,900 81.62 0 0 20,600 22,000 19,200
26/12/2025 20,600 -0.5 (-2.37%) 21,100 436.47 0 0 21,100 22,550 19,650
25/12/2025 21,100 -0.2 (-0.94%) 27,700 587.33 0 0 21,300 22,750 19,850
24/12/2025 21,300 -0.3 (-1.39%) 5,700 122.19 0 0 21,600 23,100 20,100
23/12/2025 21,600 -0.3 (-1.37%) 6,200 134.13 0 0 21,900 23,400 20,400
22/12/2025 21,900 -0.1 (-0.45%) 1,100 24.07 0 0 22,000 23,500 20,500
19/12/2025 22,000 0.1 (0.46%) 14,200 310.87 0 0 21,900 23,400 20,400
18/12/2025 21,900 -0.2 (-0.9%) 3,800 83.63 0 0 22,100 23,600 20,600
17/12/2025 22,100 0.1 (0.45%) 100 2.21 0 0 22,000 23,500 20,500
16/12/2025 22,000 -0.15 (-0.68%) 900 19.82 0 0 22,150 23,700 20,600
15/12/2025 22,150 -0.15 (-0.67%) 3,300 73.21 0 0 22,300 23,850 20,750
12/12/2025 22,300 -0.3 (-1.33%) 5,900 131.63 0 0 22,600 24,150 21,050
11/12/2025 22,600 -0.1 (-0.44%) 29,600 668.21 0 0 22,700 24,250 21,150
10/12/2025 22,700 -0.05 (-0.22%) 22,600 513.7 0 0 22,750 24,300 21,200
09/12/2025 22,750 0 (0%) 45,000 1,022.93 0 0 22,750 24,300 21,200
08/12/2025 22,750 -0.05 (-0.22%) 5,000 113.68 0 0 22,800 24,350 21,250
05/12/2025 22,800 -0.1 (-0.44%) 9,000 205.31 0 0 22,900 24,500 21,300
04/12/2025 22,900 0.1 (0.44%) 19,000 434.93 0 0 22,800 24,350 21,250
03/12/2025 22,800 -0.1 (-0.44%) 19,300 440.93 0 0 22,900 24,500 21,300
02/12/2025 22,900 0 (0%) 8,200 187.76 0 0 22,900 24,500 21,300
01/12/2025 22,900 0.2 (0.88%) 5,800 132.58 0 0 22,700 24,250 21,150
28/11/2025 22,700 0 (0%) 3,400 77.17 0 0 22,700 24,250 21,150
27/11/2025 22,700 -0.1 (-0.44%) 6,100 137.95 0 0 22,800 24,350 21,250
26/11/2025 22,800 0.2 (0.88%) 4,400 99.73 0 0 22,600 24,150 21,050
25/11/2025 22,600 0 (0%) 1,700 38.51 0 0 22,600 24,150 21,050
24/11/2025 22,600 0 (0%) 4,100 92.66 0 0 22,600 24,150 21,050
21/11/2025 22,600 0.05 (0.22%) 2,700 60.99 0 0 22,550 24,100 21,000
20/11/2025 22,550 0 (0%) 900 20.31 0 0 22,550 24,100 21,000
19/11/2025 22,550 -0.45 (-1.96%) 6,000 136.96 0 0 23,000 24,600 21,400
18/11/2025 23,000 0.1 (0.44%) 300 7.02 0 0 22,900 24,500 21,300
17/11/2025 22,900 0 (0%) 1,000 22.9 0 0 22,900 24,500 21,300
14/11/2025 22,900 0 (0%) 6,200 142.57 0 0 22,900 24,500 21,300
13/11/2025 22,900 0.25 (1.1%) 500 11.37 0 0 22,650 24,200 21,100
12/11/2025 22,650 -0.25 (-1.09%) 5,800 132.7 0 0 22,900 24,500 21,300
11/11/2025 22,900 0 (0%) 3,100 71.01 0 0 22,900 24,500 21,300
10/11/2025 22,900 -0.05 (-0.22%) 2,600 61.08 0 0 22,950 24,550 21,350
07/11/2025 22,950 0.1 (0.44%) 1,400 32.11 0 0 22,850 24,400 21,300
06/11/2025 22,850 -0.25 (-1.08%) 2,800 64.36 0 0 23,100 24,700 21,500
05/11/2025 23,100 0.15 (0.65%) 8,500 198.95 0 0 22,950 24,550 21,350
04/11/2025 22,950 -0.1 (-0.43%) 1,300 29.84 0 0 23,050 24,650 21,450
03/11/2025 23,050 0.1 (0.44%) 19,300 456.26 0 0 22,950 24,550 21,350
31/10/2025 22,950 -0.75 (-3.16%) 7,200 168.07 0 0 23,700 25,350 22,050
30/10/2025 23,700 -0.05 (-0.21%) 1,300 30.87 0 0 23,750 25,400 22,100
29/10/2025 23,750 -0.05 (-0.21%) 10,800 254.51 0 0 23,800 25,450 22,150
28/10/2025 23,800 1.5 (6.73%) 34,900 818.38 0 0 22,300 23,850 20,750
27/10/2025 22,300 0.15 (0.68%) 6,800 151.65 0 0 22,150 23,700 20,600
24/10/2025 22,850 0.1 (0.44%) 1,700 38.88 0 0 22,750 24,300 21,200
23/10/2025 22,750 0.25 (1.11%) 13,300 301.02 0 0 22,500 24,050 20,950
22/10/2025 22,500 0 (0%) 21,300 483.2 0 0 22,500 24,050 20,950
21/10/2025 22,500 -0.1 (-0.44%) 6,200 138.19 0 0 22,600 24,150 21,050
20/10/2025 22,600 -0.1 (-0.44%) 11,300 255.86 0 0 22,700 24,250 21,150
17/10/2025 22,700 -0.1 (-0.44%) 5,200 118.54 0 0 22,800 24,350 21,250
16/10/2025 22,800 0 (0%) 5,100 115.42 0 0 22,800 24,350 21,250
15/10/2025 22,800 0.1 (0.44%) 15,400 350.1 0 0 22,700 24,250 21,150
14/10/2025 22,700 0.2 (0.89%) 22,400 507.68 0 0 22,500 24,050 20,950
13/10/2025 22,500 0 (0%) 5,300 119.33 0 0 22,500 24,050 20,950
10/10/2025 22,500 0 (0%) 10,300 233.34 0 0 22,500 24,050 20,950
09/10/2025 22,500 -0.15 (-0.66%) 8,100 182.8 0 0 22,650 24,200 21,100
08/10/2025 22,650 0.15 (0.67%) 12,300 277.15 0 0 22,500 24,050 20,950
07/10/2025 22,500 0 (0%) 10,100 227.3 0 0 22,500 24,050 20,950
06/10/2025 22,500 0 (0%) 1,100 24.75 0 0 22,500 24,050 20,950
03/10/2025 22,500 0 (0%) 13,200 293.86 0 0 22,500 24,050 20,950
02/10/2025 22,500 0 (0%) 4,300 96.78 0 0 22,500 24,050 20,950
01/10/2025 22,500 0 (0%) 200 4.5 0 0 22,500 24,050 20,950
30/09/2025 22,500 -0.35 (-1.53%) 500 11.25 0 0 22,850 24,400 21,300

Dữ liệu lịch sử - BSC

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