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
16/04/2026 20,600 -0.1 (-0.48%) 17,701 363.36 0 0 20,700 22,700 18,700
15/04/2026 20,700 -0.1 (-0.48%) 18,645 385.38 0 0 20,800 22,800 18,800
14/04/2026 20,800 0.1 (0.48%) 3,511 72.82 0 0 20,700 22,700 18,700
13/04/2026 20,700 -0.2 (-0.96%) 4,840 100.58 0 0 20,900 22,900 18,900
10/04/2026 20,900 0.1 (0.48%) 28,000 581.65 0 0 20,800 22,800 18,800
09/04/2026 20,800 -0.2 (-0.95%) 11,361 235.82 0 0 21,000 23,100 18,900
08/04/2026 21,000 0.1 (0.48%) 14,700 306.93 0 0 20,900 22,900 18,900
07/04/2026 20,900 0.2 (0.97%) 14,190 293.46 0 0 20,700 22,700 18,700
06/04/2026 20,700 0 (0%) 12,130 251.44 0 0 20,700 22,700 18,700
03/04/2026 20,700 0 (0%) 16,657 344.91 0 0 20,700 22,700 18,700
02/04/2026 20,700 -0.1 (-0.48%) 35,690 741.77 0 0 20,800 22,800 18,800
01/04/2026 20,800 0 (0%) 20,621 431.19 0 0 20,800 22,800 18,800
31/03/2026 20,800 0 (0%) 17,969 374.64 0 0 20,800 22,800 18,800
30/03/2026 20,800 0 (0%) 20,469 423.98 0 0 20,800 22,800 18,800
27/03/2026 20,800 0 (0%) 31,851 657.08 0 0 20,800 22,800 18,800
26/03/2026 20,800 0.3 (1.46%) 25,210 519.98 0 0 20,500 22,500 18,500
25/03/2026 20,500 0 (0%) 39,578 811.67 0 0 20,500 22,500 18,500
24/03/2026 20,500 -0.1 (-0.49%) 8,925 184.06 0 0 20,600 22,600 18,600
23/03/2026 20,600 -0.1 (-0.48%) 36,139 740.81 0 0 20,700 22,700 18,700
20/03/2026 20,700 -0.1 (-0.48%) 12,011 248.69 0 0 20,800 22,800 18,800
19/03/2026 20,800 -0.1 (-0.48%) 15,040 311. 0 0 20,900 22,900 18,900
18/03/2026 20,900 0.1 (0.48%) 17,913 371.55 0 0 20,800 22,800 18,800
17/03/2026 20,800 -0.1 (-0.48%) 50,621 1,048.49 0 0 20,900 22,900 18,900
16/03/2026 20,900 0 (0%) 9,712 202.03 0 0 20,900 22,900 18,900
13/03/2026 20,900 0 (0%) 2,660 55.43 0 0 20,900 22,900 18,900
12/03/2026 20,900 0.1 (0.48%) 27,876 573.53 0 0 20,800 22,800 18,800
11/03/2026 20,800 0.1 (0.48%) 10,830 225.73 0 0 20,700 22,700 18,700
10/03/2026 20,700 0.3 (1.47%) 9,514 195.51 0 0 20,400 22,400 18,400
09/03/2026 20,400 -0.8 (-3.77%) 89,136 1,800.88 0 0 21,200 23,300 19,100
06/03/2026 21,200 -0.2 (-0.93%) 1,300 27.62 0 0 21,400 23,500 19,300
05/03/2026 21,400 0.4 (1.9%) 29,218 615.35 0 0 21,000 23,100 18,900
04/03/2026 21,000 0.1 (0.48%) 50,714 1,048.11 0 0 20,900 22,900 18,900
03/03/2026 20,900 0.3 (1.46%) 47,224 976.08 0 0 20,600 22,600 18,600
02/03/2026 20,600 -0.6 (-2.83%) 66,660 1,390.6 0 0 21,200 23,300 19,100
27/02/2026 21,200 -0.1 (-0.47%) 13,690 288.19 0 0 21,300 23,400 19,200
26/02/2026 21,300 0 (0%) 17,421 370.49 0 0 21,300 23,400 19,200
25/02/2026 21,300 0.1 (0.47%) 29,106 617.13 0 0 21,200 23,300 19,100
24/02/2026 21,200 0.1 (0.47%) 10,352 219.54 0 0 21,100 23,200 19,000
23/02/2026 21,100 -0.3 (-1.4%) 34,163 722.72 15,000 289.5 21,400 23,500 19,300
13/02/2026 21,400 0.3 (1.42%) 12,095 254.24 0 0 21,100 23,200 19,000
12/02/2026 21,100 -0.3 (-1.4%) 18,426 389.61 0 0 21,400 23,500 19,300
11/02/2026 21,400 0.3 (1.42%) 35,104 744.75 0 0 21,100 23,200 19,000
10/02/2026 21,100 -0.4 (-1.86%) 18,154 387.16 0 0 21,500 23,600 19,400
09/02/2026 21,500 0.1 (0.47%) 10,670 229.36 0 0 21,400 23,500 19,300
06/02/2026 21,400 0.1 (0.47%) 63,369 1,363.53 0 0 21,300 23,400 19,200
05/02/2026 21,300 0 (0%) 66,656 1,437.19 0 0 21,300 23,400 19,200
04/02/2026 21,300 0.3 (1.43%) 89,229 1,916.29 0 0 21,000 23,100 18,900
03/02/2026 21,000 -0.1 (-0.47%) 16,700 351.54 0 0 21,100 23,200 19,000
02/02/2026 21,100 0 (0%) 31,345 661.17 0 0 21,100 23,200 19,000
30/01/2026 21,100 0 (0%) 19,474 411.84 0 0 21,100 23,200 19,000
29/01/2026 21,100 0.3 (1.44%) 19,288 406.3 0 0 20,800 22,800 18,800
28/01/2026 20,800 0 (0%) 49,072 1,030.05 0 0 20,800 22,800 18,800
27/01/2026 20,800 0.1 (0.48%) 11,203 233.39 0 0 20,700 22,700 18,700
26/01/2026 20,700 0 (0%) 10,704 220.85 0 0 20,700 22,700 18,700
23/01/2026 20,700 -0.5 (-2.36%) 17,010 353.58 0 0 21,200 23,300 19,100
22/01/2026 21,200 0.1 (0.47%) 27,483 579.42 0 0 21,100 23,200 19,000
21/01/2026 21,100 0 (0%) 8,242 173.96 0 0 21,100 23,200 19,000
20/01/2026 21,100 -0.5 (-2.31%) 38,728 822.5 0 0 21,600 23,700 19,500
19/01/2026 21,600 -0.4 (-1.82%) 57,913 1,271.22 0 0 22,000 24,200 19,800
16/01/2026 22,000 0.2 (0.92%) 57,043 1,259.34 0 0 21,800 23,900 19,700
15/01/2026 21,800 1 (4.81%) 89,715 1,905.53 0 0 20,800 22,800 18,800
14/01/2026 20,800 0.1 (0.48%) 178,386 3,737.62 0 0 20,700 22,700 18,700
13/01/2026 20,700 0.2 (0.98%) 10,931 225.48 0 0 20,500 22,500 18,500
12/01/2026 20,500 -0.3 (-1.44%) 37,128 765.25 0 0 20,800 22,800 18,800
09/01/2026 20,800 -0.2 (-0.95%) 5,571 116.83 0 0 21,000 23,100 18,900
08/01/2026 21,000 0.4 (1.94%) 55,653 1,183.83 0 0 20,600 22,600 18,600
07/01/2026 20,600 0.2 (0.98%) 71,320 1,462.02 0 0 20,400 22,400 18,400
06/01/2026 20,400 0.1 (0.49%) 17,680 360.6 0 0 20,300 22,300 18,300
05/01/2026 20,300 0 (0%) 12,733 259.53 0 0 20,300 22,300 18,300
31/12/2025 20,300 -0.2 (-0.98%) 1,501 30.69 0 0 20,500 22,500 18,500
30/12/2025 20,500 0 (0%) 33,701 693.95 0 0 20,500 22,500 18,500
29/12/2025 20,500 0 (0%) 13,119 270.16 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.2 (0.99%) 2,393 49.01 0 0 20,300 22,300 18,300
25/12/2025 20,300 0 (0%) 5,809 118.05 0 0 20,300 22,300 18,300
24/12/2025 20,300 -0.2 (-0.98%) 7,101 145.45 0 0 20,500 22,500 18,500
23/12/2025 20,500 0 (0%) 7,674 156.99 0 0 20,500 22,500 18,500
22/12/2025 20,500 0 (0%) 17,342 354.88 0 0 20,500 22,500 18,500
19/12/2025 20,500 0.1 (0.49%) 29,340 623.07 0 0 20,400 22,400 18,400
18/12/2025 20,400 0 (0%) 1,015 20.66 0 0 20,400 22,400 18,400
17/12/2025 20,400 0 (0%) 5,763 117.77 0 0 20,400 22,400 18,400
16/12/2025 20,400 0.1 (0.49%) 11,200 227.44 0 0 20,300 22,300 18,300
15/12/2025 20,300 0.1 (0.5%) 3,200 65.17 0 0 20,200 22,200 18,200
12/12/2025 20,200 -0.1 (-0.49%) 42,033 853.42 0 0 20,300 22,300 18,300
11/12/2025 20,300 -0.2 (-0.98%) 4,548 92.7 0 0 20,500 22,500 18,500
10/12/2025 20,500 0.3 (1.49%) 1,067 21.49 0 0 20,200 22,200 18,200
09/12/2025 20,200 -0.1 (-0.49%) 16,477 331.44 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 3,133 63.71 0 0 20,400 22,400 18,400
05/12/2025 20,400 0.1 (0.49%) 977 19.82 0 0 20,300 22,300 18,300
04/12/2025 20,300 0 (0%) 22,040 443.08 0 0 20,300 22,300 18,300
03/12/2025 20,300 0 (0%) 6,922 140.5 0 0 20,300 22,300 18,300
02/12/2025 20,300 0 (0%) 2,959 59.99 0 0 20,300 22,300 18,300
01/12/2025 20,300 -0.4 (-1.93%) 3,280 66.66 0 0 20,700 22,700 18,700
28/11/2025 20,700 0.5 (2.48%) 14,566 295.66 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.1 (-0.49%) 2,794 56.81 0 0 20,300 22,300 18,300
26/11/2025 20,300 0.1 (0.5%) 1,870 37.9 0 0 20,200 22,200 18,200
25/11/2025 20,200 -0.1 (-0.49%) 13,477 273.46 0 0 20,300 22,300 18,300
24/11/2025 20,300 -0.2 (-0.98%) 16,313 330.41 0 0 20,500 22,500 18,500
21/11/2025 20,500 0 (0%) 15,201 307.66 0 0 20,500 22,500 18,500
20/11/2025 20,500 -0.1 (-0.49%) 5,263 107.55 0 0 20,600 22,600 18,600
19/11/2025 20,600 0 (0%) 1,045 21.44 0 0 20,600 22,600 18,600
18/11/2025 20,600 0.2 (0.98%) 5,400 111.1 0 0 20,400 22,400 18,400
17/11/2025 20,400 -0.1 (-0.49%) 3,574 73.4 0 0 20,500 22,500 18,500
14/11/2025 20,500 0.1 (0.49%) 1,647 33.66 0 0 20,400 22,400 18,400
13/11/2025 20,400 0 (0%) 12,212 249.86 0 0 20,400 22,400 18,400
12/11/2025 20,400 0 (0%) 9,050 184.83 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 5,103 104.1 0 0 20,400 22,400 18,400
10/11/2025 20,400 0.2 (0.99%) 55,979 1,131.53 0 0 20,200 22,200 18,200
07/11/2025 20,200 0 (0%) 9,189 185.14 0 0 20,200 22,200 18,200
06/11/2025 20,200 -0.2 (-0.98%) 17,199 348.02 0 0 20,400 22,400 18,400
05/11/2025 20,400 -0.1 (-0.49%) 32,961 671.22 0 0 20,500 22,500 18,500
04/11/2025 20,500 -0.1 (-0.49%) 13,077 267.54 0 0 20,600 22,600 18,600
03/11/2025 20,600 0.2 (0.98%) 57,643 1,206.91 0 0 20,400 22,400 18,400
31/10/2025 20,400 -0.1 (-0.49%) 5,601 114.64 0 0 20,500 22,500 18,500
30/10/2025 20,500 -0.1 (-0.49%) 10,065 206.92 0 0 20,600 22,600 18,600
29/10/2025 20,600 0 (0%) 20,213 415.93 0 0 20,600 22,600 18,600
28/10/2025 20,600 0.1 (0.49%) 11,200 230.48 0 0 20,500 22,500 18,500
27/10/2025 20,500 -0.2 (-0.97%) 6,408 132.14 0 0 20,700 22,700 18,700
24/10/2025 20,700 -0.6 (-2.82%) 9,859 203.89 300,000 7,020 21,300 23,400 19,200
23/10/2025 21,300 1 (4.93%) 32,589 682.36 0 0 20,300 22,300 18,300
22/10/2025 20,300 0.4 (2.01%) 14,746 298.35 0 0 19,900 21,800 18,000
21/10/2025 19,900 0.2 (1.02%) 5,435 107.92 0 0 19,700 21,600 17,800
20/10/2025 19,700 -0.5 (-2.48%) 50,659 1,011.57 0 0 20,200 22,200 18,200
17/10/2025 20,200 0.1 (0.5%) 6,442 130.08 0 0 20,100 22,100 18,100
16/10/2025 20,100 -0.2 (-0.99%) 18,378 370.36 0 0 20,300 22,300 18,300

Dữ liệu lịch sử - BSC

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