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 14,900 0 (0%) 20,500 306.05 0 0 14,900 16,300 13,500
01/04/2026 14,900 0 (0%) 21,500 321.52 0 0 14,900 16,300 13,500
31/03/2026 14,900 0 (0%) 15,700 233.91 0 0 14,900 16,300 13,500
30/03/2026 14,900 0 (0%) 17,900 266.14 0 0 14,900 16,300 13,500
27/03/2026 14,900 0.1 (0.68%) 16,400 245.21 0 0 14,800 16,200 13,400
26/03/2026 14,800 -0.2 (-1.33%) 15,000 223.26 0 0 15,000 16,500 13,500
25/03/2026 15,000 0.1 (0.67%) 24,000 360.06 0 0 14,900 16,300 13,500
24/03/2026 14,900 0 (0%) 49,500 738.49 0 0 14,900 16,300 13,500
23/03/2026 14,900 0.2 (1.36%) 20,100 296.99 0 0 14,700 16,100 13,300
20/03/2026 14,700 0 (0%) 22,700 331.62 0 0 14,700 16,100 13,300
19/03/2026 14,700 0 (0%) 20,500 299.5 0 0 14,700 16,100 13,300
18/03/2026 14,700 0 (0%) 17,100 249.9 0 0 14,700 16,100 13,300
17/03/2026 14,700 0 (0%) 18,000 264.4 200,000 3,200 14,700 16,100 13,300
16/03/2026 14,700 0 (0%) 23,100 340.17 0 0 14,700 16,100 13,300
13/03/2026 14,700 0.4 (2.8%) 24,504 360.31 6,200 88.66 14,300 15,700 12,900
12/03/2026 14,300 -0.5 (-3.38%) 533,400 7,889.23 0 0 14,800 16,200 13,400
11/03/2026 14,800 0 (0%) 134,100 1,984.81 0 0 14,800 16,200 13,400
10/03/2026 14,800 0.3 (2.07%) 25,200 371.41 0 0 14,500 15,900 13,100
09/03/2026 14,500 -0.3 (-2.03%) 77,400 1,117.63 0 0 14,800 16,200 13,400
06/03/2026 14,800 0.1 (0.68%) 32,300 476.87 0 0 14,700 16,100 13,300
05/03/2026 14,700 -0.2 (-1.34%) 125,511 1,849.55 0 0 14,900 16,300 13,500
04/03/2026 14,900 0.1 (0.68%) 73,100 1,087.97 0 0 14,800 16,200 13,400
03/03/2026 14,800 0 (0%) 63,702 948.14 0 0 14,800 16,200 13,400
02/03/2026 14,800 -0.7 (-4.52%) 236,900 3,556.64 0 0 15,500 17,000 14,000
27/02/2026 15,500 0 (0%) 21,800 333.36 0 0 15,500 17,000 14,000
26/02/2026 15,500 0 (0%) 42,101 639.16 0 0 15,500 17,000 14,000
25/02/2026 15,500 -0.3 (-1.9%) 66,500 1,022.65 0 0 15,800 17,300 14,300
24/02/2026 15,800 0 (0%) 36,148 562.83 0 0 15,800 17,300 14,300
23/02/2026 15,800 1 (6.76%) 427,800 6,421.77 0 0 14,800 16,200 13,400
13/02/2026 14,800 0 (0%) 36,200 535.56 0 0 14,800 16,200 13,400
12/02/2026 14,800 0 (0%) 14,500 215.15 0 0 14,800 16,200 13,400
11/02/2026 14,800 0 (0%) 42,400 626.17 0 0 14,800 16,200 13,400
10/02/2026 14,800 -0.1 (-0.67%) 33,500 498.75 0 0 14,900 16,300 13,500
09/02/2026 14,900 0 (0%) 28,528 423.02 0 0 14,900 16,300 13,500
06/02/2026 14,900 0 (0%) 18,700 277.9 0 0 14,900 16,300 13,500
05/02/2026 14,900 -0.1 (-0.67%) 37,519 557.7 0 0 15,000 16,500 13,500
04/02/2026 15,000 0.1 (0.67%) 123,610 1,861.77 0 0 14,900 16,300 13,500
03/02/2026 14,900 -0.1 (-0.67%) 50,000 734.59 0 0 15,000 16,500 13,500
02/02/2026 15,000 0 (0%) 35,802 524.58 0 0 15,000 16,500 13,500
30/01/2026 15,000 0 (0%) 36,300 535.97 0 0 15,000 16,500 13,500
29/01/2026 15,000 0 (0%) 27,300 406.61 0 0 15,000 16,500 13,500
28/01/2026 15,000 0 (0%) 44,600 660.83 0 0 15,000 16,500 13,500
27/01/2026 15,000 0.2 (1.35%) 40,200 597.75 0 0 14,800 16,200 13,400
26/01/2026 14,800 -0.2 (-1.33%) 38,100 573.36 0 0 15,000 16,500 13,500
23/01/2026 15,000 -0.1 (-0.66%) 55,000 822.83 0 0 15,100 16,600 13,600
22/01/2026 15,100 0.1 (0.67%) 35,400 533.06 0 0 15,000 16,500 13,500
21/01/2026 15,000 -0.1 (-0.66%) 64,200 955.61 0 0 15,100 16,600 13,600
20/01/2026 15,100 0 (0%) 47,900 724.88 0 0 15,100 16,600 13,600
19/01/2026 15,100 -0.2 (-1.31%) 33,620 502.83 0 0 15,300 16,800 13,800
16/01/2026 15,300 0.3 (2%) 101,602 1,534.53 0 0 15,000 16,500 13,500
15/01/2026 15,000 0.2 (1.35%) 38,100 561 0 0 14,800 16,200 13,400
14/01/2026 14,800 0.2 (1.37%) 356,700 5,276.7 0 0 14,600 16,000 13,200
13/01/2026 14,600 0.1 (0.69%) 27,207 395.38 0 0 14,500 15,900 13,100
12/01/2026 14,500 -0.1 (-0.68%) 54,300 789.09 0 0 14,600 16,000 13,200
09/01/2026 14,600 0 (0%) 42,701 620.15 0 0 14,600 16,000 13,200
08/01/2026 14,600 0.1 (0.69%) 25,400 369.96 0 0 14,500 15,900 13,100
07/01/2026 14,500 0.3 (2.11%) 170,510 2,447.03 0 0 14,200 15,600 12,800
06/01/2026 14,200 -0.4 (-2.74%) 33,800 490.38 0 0 14,600 16,000 13,200
05/01/2026 14,600 -0.2 (-1.35%) 45,500 662.49 0 0 14,800 16,200 13,400
31/12/2025 14,800 0.2 (1.37%) 38,785 563.8 0 0 14,600 16,000 13,200
30/12/2025 14,600 -0.7 (-4.58%) 52,701 787.07 0 0 15,300 16,800 13,800
29/12/2025 15,300 -0.1 (-0.65%) 119,305 1,825.46 0 0 15,400 16,900 13,900
26/12/2025 15,400 0.6 (4.05%) 139,185 2,049.94 0 0 14,800 16,200 13,400
25/12/2025 14,800 0.3 (2.07%) 206,505 3,045.62 0 0 14,500 15,900 13,100
24/12/2025 14,500 -1 (-6.45%) 234,831 3,480.94 0 0 15,500 17,000 14,000
23/12/2025 15,500 -0.3 (-1.9%) 375,410 5,950.64 0 0 15,800 17,300 14,300
22/12/2025 15,800 1.4 (9.72%) 550,488 8,492.53 0 0 14,400 15,800 13,000
19/12/2025 14,400 1.3 (9.92%) 455,400 6,386.18 0 0 13,100 14,400 11,800
18/12/2025 13,100 -0.5 (-3.68%) 147,000 1,946.54 0 0 13,600 14,900 12,300
17/12/2025 13,600 -0.2 (-1.45%) 65,405 888.4 0 0 13,800 15,100 12,500
16/12/2025 13,800 0.4 (2.99%) 109,900 1,484.88 0 0 13,400 14,700 12,100
15/12/2025 13,400 0 (0%) 72,000 966.55 0 0 13,400 14,700 12,100
12/12/2025 13,400 -0.1 (-0.74%) 38,400 512.12 0 0 13,500 14,800 12,200
11/12/2025 13,500 -0.1 (-0.74%) 98,721 1,328.99 0 0 13,600 14,900 12,300
10/12/2025 13,600 0 (0%) 92,700 1,257.36 0 0 13,600 14,900 12,300
09/12/2025 13,600 0.1 (0.74%) 139,900 1,880.89 0 0 13,500 14,800 12,200
08/12/2025 13,500 -0.3 (-2.17%) 128,000 1,742.35 0 0 13,800 15,100 12,500
05/12/2025 13,800 -0.1 (-0.72%) 155,049 2,131.67 0 0 13,900 15,200 12,600
04/12/2025 13,900 0.2 (1.46%) 335,900 4,629.46 0 0 13,700 15,000 12,400
03/12/2025 13,700 -0.1 (-0.72%) 166,100 2,269.27 0 0 13,800 15,100 12,500
02/12/2025 13,800 -0.1 (-0.72%) 132,000 1,798.57 0 0 13,900 15,200 12,600
01/12/2025 13,900 -0.2 (-1.42%) 181,601 2,511.47 0 0 14,100 15,500 12,700
28/11/2025 14,100 0 (0%) 190,800 2,657.52 0 0 14,100 15,500 12,700
27/11/2025 14,100 0.1 (0.71%) 250,700 3,473.22 0 0 14,000 15,400 12,600
26/11/2025 14,000 0 (0%) 95,476 1,341.69 0 0 14,000 15,400 12,600
25/11/2025 14,000 0.1 (0.72%) 136,500 1,887.24 500,000 6,500 13,900 15,200 12,600
24/11/2025 13,900 -0.1 (-0.71%) 243,578 3,376.27 0 0 14,000 15,400 12,600
21/11/2025 14,000 0.1 (0.72%) 192,304 2,610.94 0 0 13,900 15,200 12,600
20/11/2025 13,900 -0.9 (-6.08%) 277,712 3,895.78 0 0 14,800 16,200 13,400
19/11/2025 14,800 0.1 (0.68%) 279,301 4,027.1 0 0 14,700 16,100 13,300
18/11/2025 14,700 0 (0%) 241,835 3,492.59 0 0 14,700 16,100 13,300
17/11/2025 14,700 0 (0%) 336,401 4,888.1 0 0 14,700 16,100 13,300
14/11/2025 14,700 0 (0%) 348,401 5,085.29 0 0 14,700 16,100 13,300
13/11/2025 14,700 0 (0%) 318,601 4,659.5 0 0 14,700 16,100 13,300
12/11/2025 14,700 0.5 (3.52%) 350,644 4,969.26 0 0 14,200 15,600 12,800
11/11/2025 14,200 0.2 (1.43%) 195,903 2,735.01 0 0 14,000 15,400 12,600
10/11/2025 14,000 -0.2 (-1.41%) 276,200 3,863.39 0 0 14,200 15,600 12,800
07/11/2025 14,200 -0.2 (-1.39%) 134,500 1,888.73 0 0 14,400 15,800 13,000
06/11/2025 14,400 0.1 (0.7%) 160,600 2,281.44 0 0 14,300 15,700 12,900
05/11/2025 14,300 0.3 (2.14%) 431,036 6,205.16 0 0 14,000 15,400 12,600
04/11/2025 14,000 0.1 (0.72%) 106,212 1,484.21 0 0 13,900 15,200 12,600
03/11/2025 13,900 -0.6 (-4.14%) 231,200 3,260.57 0 0 14,500 15,900 13,100
31/10/2025 14,500 0.1 (0.69%) 184,071 2,587.7 0 0 14,400 15,800 13,000
30/10/2025 14,400 0.1 (0.7%) 188,200 2,649.13 0 0 14,300 15,700 12,900
29/10/2025 14,300 0.3 (2.14%) 190,506 2,695.21 0 0 14,000 15,400 12,600
28/10/2025 14,000 0 (0%) 138,300 1,902.52 0 0 14,000 15,400 12,600
27/10/2025 14,000 0.4 (2.94%) 334,901 4,618.46 0 0 13,600 14,900 12,300
24/10/2025 13,600 -0.1 (-0.73%) 240,010 3,213.1 0 0 13,700 15,000 12,400
23/10/2025 13,700 -0.8 (-5.52%) 286,603 3,997.61 0 0 14,500 15,900 13,100
22/10/2025 14,500 0.3 (2.11%) 318,605 4,570.03 0 0 14,200 15,600 12,800
21/10/2025 14,200 0.7 (5.19%) 553,851 7,858.96 0 0 13,500 14,800 12,200
20/10/2025 13,500 0.2 (1.5%) 102,200 1,351.5 0 0 13,300 14,600 12,000
17/10/2025 13,300 0.2 (1.53%) 255,110 3,413.82 0 0 13,100 14,400 11,800
16/10/2025 13,100 0.3 (2.34%) 136,301 1,760.1 0 0 12,800 14,000 11,600
15/10/2025 12,800 0.3 (2.4%) 121,200 1,523.95 0 0 12,500 13,700 11,300
14/10/2025 12,500 0.1 (0.81%) 23,700 289.56 0 0 12,400 13,600 11,200
13/10/2025 12,400 -0.1 (-0.8%) 19,800 243.18 412,300 4,658.99 12,500 13,700 11,300
10/10/2025 12,500 -0.2 (-1.57%) 19,753 247.04 0 0 12,700 13,900 11,500
09/10/2025 12,700 -0.1 (-0.78%) 8,512 106.2 0 0 12,800 14,000 11,600
08/10/2025 12,800 0 (0%) 16,800 209.67 0 0 12,800 14,000 11,600
07/10/2025 12,800 0.1 (0.79%) 24,250 307.66 0 0 12,700 13,900 11,500
06/10/2025 12,700 0 (0%) 7,200 91.54 0 0 12,700 13,900 11,500
03/10/2025 12,700 -0.1 (-0.78%) 7,000 88.21 0 0 12,800 14,000 11,600
02/10/2025 12,800 0 (0%) 9,100 114.02 0 0 12,800 14,000 11,600

Dữ liệu lịch sử - BSC

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