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
17/03/2026 23,300 1.1 (4.95%) 100 2.33 0 0 22,200 25,500 18,900
16/03/2026 22,200 -1.3 (-5.53%) 100 2.22 0 0 23,500 27,000 20,000
13/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/03/2026 23,500 0.6 (2.62%) 1,900 44.65 0 0 22,900 26,300 19,500
11/03/2026 23,900 1.9 (8.64%) 11,205 256.12 0 0 22,000 25,300 18,700
10/03/2026 23,100 1.1 (5%) 2,700 59.29 0 0 22,000 25,300 18,700
09/03/2026 21,800 -1.5 (-6.44%) 4,500 99.16 0 0 23,300 26,700 19,900
06/03/2026 23,600 0.7 (3.06%) 200 4.65 0 0 22,900 26,300 19,500
05/03/2026 23,300 -1.8 (-7.17%) 9,400 215.29 0 0 25,100 28,800 21,400
04/03/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
03/03/2026 25,500 2.1 (8.97%) 2,705 67.78 0 0 23,400 26,900 19,900
02/03/2026 24,000 0.7 (3.%) 22,200 520.52 0 0 23,300 26,700 19,900
27/02/2026 23,400 0.3 (1.3%) 3,900 90.81 0 0 23,100 26,500 19,700
26/02/2026 23,000 -0.6 (-2.54%) 1,900 43.82 0 0 23,600 27,100 20,100
25/02/2026 23,600 0 (0%) 400 9.44 0 0 23,600 27,100 20,100
24/02/2026 23,600 -0.9 (-3.67%) 400 9.44 0 0 24,500 28,100 20,900
23/02/2026 23,600 0.1 (0.43%) 1,700 41.68 0 0 23,500 27,000 20,000
13/02/2026 23,500 0.5 (2.17%) 100 2.35 0 0 23,000 26,400 19,600
12/02/2026 23,000 -1.5 (-6.12%) 700 16.1 0 0 24,500 28,100 20,900
11/02/2026 23,000 0.1 (0.44%) 200 4.9 0 0 22,900 26,300 19,500
10/02/2026 22,800 -0.2 (-0.87%) 800 18.32 0 0 23,000 26,400 19,600
09/02/2026 22,900 -0.2 (-0.87%) 1,500 34.43 0 0 23,100 26,500 19,700
06/02/2026 23,000 -2.3 (-9.09%) 4,700 108.7 0 0 25,300 29,000 21,600
05/02/2026 25,000 2.1 (9.17%) 300 7.6 0 0 22,900 26,300 19,500
04/02/2026 22,900 0.1 (0.44%) 600 13.74 0 0 22,800 26,200 19,400
03/02/2026 22,900 0.1 (0.44%) 3,900 88.83 0 0 22,800 26,200 19,400
02/02/2026 22,700 -0.2 (-0.87%) 800 18.25 0 0 22,900 26,300 19,500
30/01/2026 22,900 -1.6 (-6.53%) 1,000 22.91 0 0 24,500 28,100 20,900
29/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
28/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
27/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
26/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
23/01/2026 24,500 0.7 (2.94%) 1,400 34.3 0 0 23,800 27,300 20,300
22/01/2026 24,700 -0.1 (-0.4%) 812 19.33 0 0 24,800 28,500 21,100
21/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
20/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
19/01/2026 24,800 -0.2 (-0.8%) 3,300 81.94 0 0 25,000 28,700 21,300
16/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/01/2026 25,000 -0.2 (-0.79%) 114 2.85 0 0 25,200 28,900 21,500
14/01/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
13/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
12/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
09/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
08/01/2026 25,900 1.2 (4.86%) 14,800 372.38 0 0 24,700 28,400 21,000
07/01/2026 26,700 2.7 (11.25%) 7,800 192.65 0 0 24,000 27,600 20,400
06/01/2026 24,800 -0.1 (-0.4%) 6,800 163.11 0 0 24,900 28,600 21,200
05/01/2026 24,900 2 (8.73%) 1,800 44.82 0 0 22,900 26,300 19,500
31/12/2025 23,000 -1.9 (-7.63%) 5,100 117.04 0 0 24,900 28,600 21,200
30/12/2025 24,900 1.3 (5.51%) 100 2.49 0 0 23,600 27,100 20,100
29/12/2025 26,000 3 (13.04%) 5,900 139.03 0 0 23,000 26,400 19,600
26/12/2025 23,000 -2.9 (-11.2%) 1,800 41.4 0 0 25,900 29,700 22,100
25/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
24/12/2025 25,900 0 (0%) 1 0.03 0 0 25,900 29,700 22,100
23/12/2025 25,900 2.8 (12.12%) 200 5.18 0 0 23,100 26,500 19,700
22/12/2025 23,100 -3.8 (-14.13%) 400 9.25 0 0 26,900 30,900 22,900
19/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
18/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
17/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
16/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/12/2025 26,900 3.3 (13.98%) 300 8.07 0 0 23,600 27,100 20,100
10/12/2025 23,600 -0.6 (-2.48%) 500 11.8 0 0 24,200 27,800 20,600
09/12/2025 24,200 -2.8 (-10.37%) 501 12.12 0 0 27,000 31,000 23,000
08/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 6 0.15 0 0 27,000 31,000 23,000
02/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/12/2025 27,500 0 (0%) 105 2.89 0 0 27,500 31,600 23,400
28/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
27/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/11/2025 27,500 3.3 (13.64%) 100 2.75 0 0 24,200 27,800 20,600
24/11/2025 24,200 -3.4 (-12.32%) 200 4.84 0 0 27,600 31,700 23,500
21/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
20/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
18/11/2025 27,700 3.5 (14.46%) 4,900 135.39 0 0 24,200 27,800 20,600
17/11/2025 24,200 -0.3 (-1.22%) 200 4.84 0 0 24,500 28,100 20,900
14/11/2025 24,500 -0.5 (-2%) 7,600 186 0 0 25,000 28,700 21,300
13/11/2025 25,200 -2.9 (-10.32%) 1,900 47.57 0 0 28,100 32,300 23,900
12/11/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
11/11/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
10/11/2025 28,100 -0.2 (-0.71%) 4,100 115.21 0 0 28,300 32,500 24,100
07/11/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
06/11/2025 28,300 0 (0%) 1 0.03 0 0 28,300 32,500 24,100
05/11/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
04/11/2025 28,300 0 (0%) 1 0.02 0 0 28,300 32,500 24,100
03/11/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
31/10/2025 28,300 2.6 (10.12%) 200 5.66 0 0 25,700 29,500 21,900
30/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
29/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
28/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
27/10/2025 25,700 0 (0%) 1,900 48.83 0 0 25,700 29,500 21,900
24/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
23/10/2025 26,000 2.5 (10.64%) 804 20.65 0 0 23,500 27,000 20,000
22/10/2025 23,400 -0.3 (-1.27%) 400 9.4 0 0 23,700 27,200 20,200
21/10/2025 23,600 -0.1 (-0.42%) 500 11.83 0 0 23,700 27,200 20,200
20/10/2025 23,700 -1.1 (-4.44%) 100 2.37 0 0 24,800 28,500 21,100
17/10/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
16/10/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
15/10/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
14/10/2025 24,800 -1.7 (-6.42%) 600 14.88 0 0 26,500 30,400 22,600
13/10/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/10/2025 26,000 0.4 (1.56%) 3,300 89 0 0 25,600 29,400 21,800
09/10/2025 25,000 0 (0%) 6,100 156.17 0 0 25,000 28,700 21,300
08/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/10/2025 25,000 0.2 (0.81%) 4,000 100 0 0 24,800 28,500 21,100
06/10/2025 24,800 0 (0%) 2,300 57.04 0 0 24,800 28,500 21,100
03/10/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
02/10/2025 24,800 0.1 (0.4%) 5,000 124 0 0 24,700 28,400 21,000
01/10/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
30/09/2025 24,700 0 (0%) 4,100 101.33 0 0 24,700 28,400 21,000
29/09/2025 24,700 -0.3 (-1.2%) 100 2.47 0 0 25,000 28,700 21,300
26/09/2025 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
25/09/2025 25,000 0 (0%) 1,700 42.5 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 1,200 30 0 0 25,000 28,700 21,300
23/09/2025 25,000 0.3 (1.21%) 300 7.5 0 0 24,700 28,400 21,000
22/09/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
19/09/2025 24,700 0.3 (1.23%) 4,700 116.09 0 0 24,400 28,000 20,800
18/09/2025 24,400 0 (0%) 0 0 0 0 24,400 28,000 20,800
17/09/2025 24,700 1.3 (5.56%) 1,600 39.02 0 0 23,400 26,900 19,900

Dữ liệu lịch sử - BSC

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