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
02/04/2026 16,800 -0.2 (-1.18%) 8,600 144.79 0 0 17,000 19,500 14,500
01/04/2026 17,300 0.3 (1.76%) 8,500 144.76 0 0 17,000 19,500 14,500
31/03/2026 17,100 0.1 (0.59%) 3,201 54.55 0 0 17,000 19,500 14,500
30/03/2026 16,900 -0.1 (-0.59%) 13,600 231.2 0 0 17,000 19,500 14,500
27/03/2026 17,000 0.1 (0.59%) 1,104 18.8 0 0 16,900 19,400 14,400
26/03/2026 16,900 0.1 (0.6%) 8,704 147.2 0 0 16,800 19,300 14,300
25/03/2026 16,800 0 (0%) 3,511 59.11 0 0 16,800 19,300 14,300
24/03/2026 16,800 0 (0%) 2,650 44.55 0 0 16,800 19,300 14,300
23/03/2026 16,700 -0.4 (-2.34%) 18,900 317.31 0 0 17,100 19,600 14,600
20/03/2026 17,100 -0.1 (-0.58%) 2,200 37.66 0 0 17,200 19,700 14,700
19/03/2026 17,200 0 (0%) 1,200 20.61 0 0 17,200 19,700 14,700
18/03/2026 17,200 0 (0%) 9,752 168.24 0 0 17,200 19,700 14,700
17/03/2026 17,200 -0.4 (-2.27%) 5,400 93.02 0 0 17,600 20,200 15,000
16/03/2026 17,600 0.2 (1.15%) 2,100 36.96 0 0 17,400 20,000 14,800
13/03/2026 17,500 0.2 (1.16%) 6,450 112.32 0 0 17,300 19,800 14,800
12/03/2026 17,200 0 (0%) 3,100 53.55 0 0 17,200 19,700 14,700
11/03/2026 17,200 0.2 (1.18%) 2,001 34.47 0 0 17,000 19,500 14,500
10/03/2026 17,100 0.3 (1.79%) 15,851 269.81 0 0 16,800 19,300 14,300
09/03/2026 16,200 -1.4 (-7.95%) 13,915 233.34 0 0 17,600 20,200 15,000
06/03/2026 17,600 -0.2 (-1.12%) 2,600 45.83 0 0 17,800 20,400 15,200
05/03/2026 17,600 0 (0%) 6,201 110.13 0 0 17,600 20,200 15,000
04/03/2026 17,500 -0.4 (-2.23%) 18,323 323.09 0 0 17,900 20,500 15,300
03/03/2026 17,800 0 (0%) 6,846 122.66 0 0 17,800 20,400 15,200
02/03/2026 17,900 0 (0%) 25,701 458.15 0 0 17,900 20,500 15,300
27/02/2026 17,900 0.1 (0.56%) 12,296 219.7 0 0 17,800 20,400 15,200
26/02/2026 17,800 -0.2 (-1.11%) 19,901 354.23 0 0 18,000 20,700 15,300
25/02/2026 17,900 -0.1 (-0.56%) 10,421 187.21 0 0 18,000 20,700 15,300
24/02/2026 18,000 -0.2 (-1.1%) 12,854 230.89 0 0 18,200 20,900 15,500
23/02/2026 18,100 0.1 (0.56%) 22,237 404.89 0 0 18,000 20,700 15,300
13/02/2026 17,800 0.1 (0.56%) 6,600 118.7 0 0 17,700 20,300 15,100
12/02/2026 17,600 -0.3 (-1.68%) 3,402 60.28 0 0 17,900 20,500 15,300
11/02/2026 17,800 0 (0%) 11,502 206.07 0 0 17,800 20,400 15,200
10/02/2026 17,700 -0.1 (-0.56%) 9,200 163.73 0 0 17,800 20,400 15,200
09/02/2026 17,900 0 (0%) 3,400 60.56 0 0 17,900 20,500 15,300
06/02/2026 17,900 -0.2 (-1.1%) 6,801 122.01 0 0 18,100 20,800 15,400
05/02/2026 18,000 -0.1 (-0.55%) 1,000 18.08 0 0 18,100 20,800 15,400
04/02/2026 18,100 0.3 (1.69%) 22,316 403.44 0 0 17,800 20,400 15,200
03/02/2026 18,100 0.3 (1.69%) 29,500 524.8 0 0 17,800 20,400 15,200
02/02/2026 17,800 -0.3 (-1.66%) 13,308 237.32 0 0 18,100 20,800 15,400
30/01/2026 18,000 -0.2 (-1.1%) 20,401 370.08 0 0 18,200 20,900 15,500
29/01/2026 18,200 0.5 (2.82%) 1,400 25.53 0 0 17,700 20,300 15,100
28/01/2026 18,000 0.5 (2.86%) 4,106 72.63 0 0 17,500 20,100 14,900
27/01/2026 17,300 -0.6 (-3.35%) 31,300 547.27 0 0 17,900 20,500 15,300
26/01/2026 17,800 -0.1 (-0.56%) 14,900 267.3 0 0 17,900 20,500 15,300
23/01/2026 18,000 0.1 (0.56%) 8,740 156.77 0 0 17,900 20,500 15,300
22/01/2026 18,200 0.2 (1.11%) 13,603 243.97 0 0 18,000 20,700 15,300
21/01/2026 17,900 -0.5 (-2.72%) 19,700 354 0 0 18,400 21,100 15,700
20/01/2026 18,500 -0.5 (-2.63%) 31,600 581.09 0 0 19,000 21,800 16,200
19/01/2026 18,700 -0.3 (-1.58%) 25,906 491.31 0 0 19,000 21,800 16,200
16/01/2026 19,100 0 (0%) 17,900 339.75 0 0 19,100 21,900 16,300
15/01/2026 19,000 -0.4 (-2.06%) 38,147 729.46 0 0 19,400 22,300 16,500
14/01/2026 19,600 -0.2 (-1.01%) 19,019 369.4 0 0 19,800 22,700 16,900
13/01/2026 19,600 1.3 (7.1%) 68,948 1,367.38 0 0 18,300 21,000 15,600
12/01/2026 18,600 0.5 (2.76%) 13,883 254.64 0 0 18,100 20,800 15,400
09/01/2026 18,300 0.3 (1.67%) 10,130 183.41 0 0 18,000 20,700 15,300
08/01/2026 18,200 0.1 (0.55%) 1,001 18.06 0 0 18,100 20,800 15,400
07/01/2026 18,200 0.2 (1.11%) 13,014 235.27 0 0 18,000 20,700 15,300
06/01/2026 18,000 0.1 (0.56%) 2,700 48.54 0 0 17,900 20,500 15,300
05/01/2026 17,700 -0.2 (-1.12%) 8,802 157.2 0 0 17,900 20,500 15,300
31/12/2025 18,000 0.4 (2.27%) 10,920 195.56 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 400 7.05 0 0 17,600 20,200 15,000
29/12/2025 17,600 0 (0%) 1,126 19.82 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 1,002 17.64 0 0 17,600 20,200 15,000
25/12/2025 18,000 0.3 (1.69%) 3,700 65.04 0 0 17,700 20,300 15,100
24/12/2025 17,500 -0.5 (-2.78%) 1,727 30.64 0 0 18,000 20,700 15,300
23/12/2025 18,000 -0.1 (-0.55%) 2,702 48.72 0 0 18,100 20,800 15,400
22/12/2025 18,100 0.2 (1.12%) 3,344 60.64 0 0 17,900 20,500 15,300
19/12/2025 17,900 0 (0%) 204 3.65 0 0 17,900 20,500 15,300
18/12/2025 17,900 0.1 (0.56%) 1,400 24.99 0 0 17,800 20,400 15,200
17/12/2025 17,800 0 (0%) 300 5.34 0 0 17,800 20,400 15,200
16/12/2025 17,800 -0.1 (-0.56%) 7,300 129.93 0 0 17,900 20,500 15,300
15/12/2025 17,800 -0.2 (-1.11%) 4,400 78.75 0 0 18,000 20,700 15,300
12/12/2025 17,700 -0.3 (-1.67%) 4,500 80.78 0 0 18,000 20,700 15,300
11/12/2025 18,300 0.8 (4.57%) 5,422 97.45 0 0 17,500 20,100 14,900
10/12/2025 18,100 0.2 (1.12%) 3,801 66.53 0 0 17,900 20,500 15,300
09/12/2025 17,900 -0.2 (-1.1%) 2,101 37.64 0 0 18,100 20,800 15,400
08/12/2025 18,300 -0.1 (-0.54%) 15,116 273.39 0 0 18,400 21,100 15,700
05/12/2025 18,300 0 (0%) 2,310 42.44 0 0 18,300 21,000 15,600
04/12/2025 18,400 0.1 (0.55%) 11,001 201.23 0 0 18,300 21,000 15,600
03/12/2025 18,300 0.1 (0.55%) 4,000 73.22 0 0 18,200 20,900 15,500
02/12/2025 18,200 0 (0%) 11,100 202.02 0 0 18,200 20,900 15,500
01/12/2025 18,300 0.1 (0.55%) 2,847 51.94 0 0 18,200 20,900 15,500
28/11/2025 18,200 0 (0%) 4,327 78.94 0 0 18,200 20,900 15,500
27/11/2025 18,100 0 (0%) 14,500 263.42 0 0 18,100 20,800 15,400
26/11/2025 18,300 0.7 (3.98%) 9,837 177.62 0 0 17,600 20,200 15,000
25/11/2025 17,600 0.1 (0.57%) 10,522 185.5 0 0 17,500 20,100 14,900
24/11/2025 17,700 0.1 (0.57%) 16,118 282.42 0 0 17,600 20,200 15,000
21/11/2025 17,600 0 (0%) 1,700 29.92 0 0 17,600 20,200 15,000
20/11/2025 17,500 0.1 (0.57%) 8,630 152.05 0 0 17,400 20,000 14,800
19/11/2025 17,200 -0.1 (-0.58%) 5,501 95.66 0 0 17,300 19,800 14,800
18/11/2025 17,300 0 (0%) 6,001 103.93 0 0 17,300 19,800 14,800
17/11/2025 17,300 0 (0%) 3,806 65.84 0 0 17,300 19,800 14,800
14/11/2025 17,300 0 (0%) 2,600 44.91 0 0 17,300 19,800 14,800
13/11/2025 17,200 0 (0%) 10,600 183.01 0 0 17,200 19,700 14,700
12/11/2025 17,200 0 (0%) 4,900 84.28 0 0 17,200 19,700 14,700
11/11/2025 17,200 0 (0%) 3,300 56.87 0 0 17,200 19,700 14,700
10/11/2025 17,400 0.3 (1.75%) 21,709 373.42 0 0 17,100 19,600 14,600
07/11/2025 17,400 0.1 (0.58%) 14,300 245.21 0 0 17,300 19,800 14,800
06/11/2025 17,200 0 (0%) 8,830 152.69 0 0 17,200 19,700 14,700
05/11/2025 17,100 -0.1 (-0.58%) 4,700 81.04 0 0 17,200 19,700 14,700
04/11/2025 17,100 -0.3 (-1.72%) 18,402 316.39 0 0 17,400 20,000 14,800
03/11/2025 17,300 -0.1 (-0.57%) 5,171 89.93 0 0 17,400 20,000 14,800
31/10/2025 17,400 0 (0%) 8,041 139.72 0 0 17,400 20,000 14,800
30/10/2025 17,300 -0.1 (-0.57%) 8,004 139.18 0 0 17,400 20,000 14,800
29/10/2025 17,400 0.3 (1.75%) 3,658 63.67 0 0 17,100 19,600 14,600
28/10/2025 17,200 -0.2 (-1.15%) 9,600 164.54 0 0 17,400 20,000 14,800
27/10/2025 17,200 0.1 (0.58%) 4,890 84.99 0 0 17,100 19,600 14,600
24/10/2025 17,400 0 (0%) 20,800 356.05 0 0 17,400 20,000 14,800
23/10/2025 17,400 0 (0%) 4,075 70.9 0 0 17,400 20,000 14,800
22/10/2025 17,500 0.2 (1.16%) 6,131 106.66 0 0 17,300 19,800 14,800
21/10/2025 17,100 -0.5 (-2.84%) 4,444 76.95 0 0 17,600 20,200 15,000
20/10/2025 17,500 -0.2 (-1.13%) 25,739 452.66 0 0 17,700 20,300 15,100
17/10/2025 17,700 0.1 (0.57%) 17,100 301.87 0 0 17,600 20,200 15,000
16/10/2025 17,600 -0.3 (-1.68%) 10,700 188.17 0 0 17,900 20,500 15,300
15/10/2025 17,900 0 (0%) 4,552 81.5 0 0 17,900 20,500 15,300
14/10/2025 18,000 0 (0%) 7,628 136.66 0 0 18,000 20,700 15,300
13/10/2025 18,000 -0.1 (-0.55%) 10,711 193.05 0 0 18,100 20,800 15,400
10/10/2025 18,100 0 (0%) 9,800 177.33 0 0 18,100 20,800 15,400
09/10/2025 18,100 0 (0%) 9,202 166.61 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 4,000 72.25 0 0 18,100 20,800 15,400
07/10/2025 18,100 0 (0%) 5,216 94.23 0 0 18,100 20,800 15,400
06/10/2025 18,200 0.1 (0.55%) 7,502 135.94 0 0 18,100 20,800 15,400
03/10/2025 18,100 0 (0%) 13,919 251.73 0 0 18,100 20,800 15,400
02/10/2025 18,100 -0.2 (-1.09%) 3,187 57.81 0 0 18,300 21,000 15,600

Dữ liệu lịch sử - BSC

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