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 29,750 0.25 (0.85%) 3,700 110.09 0 0 29,500 31,550 27,450
01/04/2026 29,500 0 (0%) 7,100 209.76 0 0 29,500 31,550 27,450
31/03/2026 29,500 -0.9 (-2.96%) 3,500 103.64 0 0 30,400 32,500 28,300
30/03/2026 30,400 -0.1 (-0.33%) 4,100 121.58 0 0 30,500 32,600 28,400
27/03/2026 30,500 0 (0%) 1,800 54.86 0 0 30,500 32,600 28,400
26/03/2026 30,500 0 (0%) 300 9.06 0 0 30,500 32,600 28,400
25/03/2026 30,500 0.1 (0.33%) 3,200 96.86 0 0 30,400 32,500 28,300
24/03/2026 30,400 0.1 (0.33%) 1,100 32.98 0 0 30,300 32,400 28,200
23/03/2026 30,300 -0.35 (-1.14%) 2,300 69.31 0 0 30,650 32,750 28,550
20/03/2026 30,650 -0.05 (-0.16%) 1,400 41.89 0 0 30,700 32,800 28,600
19/03/2026 30,700 0.1 (0.33%) 300 9.12 0 0 30,600 32,700 28,500
18/03/2026 30,600 -0.05 (-0.16%) 25,400 777.02 0 0 30,650 32,750 28,550
17/03/2026 30,650 0.25 (0.82%) 3,700 111.89 0 0 30,400 32,500 28,300
16/03/2026 30,400 -0.05 (-0.16%) 4,200 127.73 0 0 30,450 32,550 28,350
13/03/2026 30,450 -0.05 (-0.16%) 700 21.26 0 0 30,500 32,600 28,400
12/03/2026 30,500 0.05 (0.16%) 13,200 401.72 0 0 30,450 32,550 28,350
11/03/2026 30,450 0.65 (2.18%) 13,800 414.36 0 0 29,800 31,850 27,750
10/03/2026 29,800 0.05 (0.17%) 26,600 803.89 0 0 29,750 31,800 27,700
09/03/2026 29,750 -2.2 (-6.89%) 13,800 412.31 0 0 31,950 34,150 29,750
06/03/2026 31,950 0.45 (1.43%) 100 3.2 0 0 31,500 33,700 29,300
05/03/2026 31,500 0.05 (0.16%) 2,000 61.86 0 0 31,450 33,650 29,250
04/03/2026 31,450 0.45 (1.45%) 1,900 59.32 0 0 31,000 33,150 28,850
03/03/2026 31,000 -0.5 (-1.59%) 7,000 218.19 0 0 31,500 33,700 29,300
02/03/2026 31,500 -0.5 (-1.56%) 1,900 60.33 0 0 32,000 34,200 29,800
27/02/2026 32,000 0 (0%) 1,900 60.8 0 0 32,000 34,200 29,800
26/02/2026 32,000 0.3 (0.95%) 2,500 79.51 0 0 31,700 33,900 29,500
25/02/2026 31,700 0.1 (0.32%) 1,200 38. 0 0 31,600 33,800 29,400
24/02/2026 31,600 -1 (-3.07%) 7,700 244.84 0 0 32,600 34,850 30,350
23/02/2026 32,600 0.8 (2.52%) 7,600 243.14 0 0 31,800 34,000 29,600
13/02/2026 31,800 0 (0%) 8,700 283.97 0 0 31,800 34,000 29,600
12/02/2026 31,800 0 (0%) 1,300 41.34 0 0 31,800 34,000 29,600
11/02/2026 31,800 -1.15 (-3.49%) 7,900 252.5 0 0 32,950 35,250 30,650
10/02/2026 32,950 1.2 (3.78%) 600 19.78 0 0 31,750 33,950 29,550
09/02/2026 31,750 -0.65 (-2.01%) 1,700 54.57 0 0 32,400 34,650 30,150
06/02/2026 32,400 0.4 (1.25%) 1,600 49.94 0 0 32,000 34,200 29,800
05/02/2026 32,000 -0.5 (-1.54%) 2,400 77.65 0 0 32,500 34,750 30,250
04/02/2026 32,500 0 (0%) 1,700 56.01 0 0 32,500 34,750 30,250
03/02/2026 32,500 0 (0%) 17,100 555.63 0 0 32,500 34,750 30,250
02/02/2026 32,500 -0.4 (-1.22%) 15,200 515.13 0 0 32,900 35,200 30,600
30/01/2026 32,900 0.15 (0.46%) 8,800 288.49 0 0 32,750 35,000 30,500
29/01/2026 32,750 -0.05 (-0.15%) 37,000 1,143.76 0 0 32,800 35,050 30,550
28/01/2026 32,800 -0.15 (-0.46%) 2,100 69.07 0 0 32,950 35,250 30,650
27/01/2026 32,950 1.15 (3.62%) 600 19.18 0 0 31,800 34,000 29,600
26/01/2026 31,800 -0.1 (-0.31%) 3,600 114.66 0 0 31,900 34,100 29,700
23/01/2026 31,900 -1 (-3.04%) 3,800 121.51 0 0 32,900 35,200 30,600
22/01/2026 32,900 -0.05 (-0.15%) 2,900 95.3 0 0 32,950 35,250 30,650
21/01/2026 32,950 -0.05 (-0.15%) 200 6.59 0 0 33,000 35,300 30,700
20/01/2026 33,000 -0.7 (-2.08%) 40,900 1,349.54 0 0 33,700 36,050 31,350
19/01/2026 33,700 -0.25 (-0.74%) 5,200 174.33 0 0 33,950 36,300 31,600
16/01/2026 33,950 -0.05 (-0.15%) 27,600 940.5 0 0 34,000 36,350 31,650
15/01/2026 34,000 0.5 (1.49%) 18,700 632.03 0 0 33,500 35,800 31,200
14/01/2026 33,500 0.7 (2.13%) 11,500 383.37 0 0 32,800 35,050 30,550
13/01/2026 32,800 0.6 (1.86%) 14,300 470.81 0 0 32,200 34,450 29,950
12/01/2026 32,200 0.6 (1.9%) 5,900 188 0 0 31,600 33,800 29,400
09/01/2026 31,600 0.05 (0.16%) 6,600 210.73 0 0 31,550 33,750 29,350
08/01/2026 31,550 0.05 (0.16%) 3,800 120.14 0 0 31,500 33,700 29,300
07/01/2026 31,500 -0.05 (-0.16%) 1,600 49.36 0 0 31,550 33,750 29,350
06/01/2026 31,550 -0.4 (-1.25%) 600 19.01 0 0 31,950 34,150 29,750
05/01/2026 31,950 0.75 (2.4%) 3,800 117.58 0 0 31,200 33,350 29,050
31/12/2025 31,200 -0.7 (-2.19%) 1,300 40.94 0 0 31,900 34,100 29,700
30/12/2025 31,900 0.8 (2.57%) 400 12.64 0 0 31,100 33,250 28,950
29/12/2025 31,100 0 (0%) 300 9.33 0 0 31,100 33,250 28,950
26/12/2025 31,100 -0.05 (-0.16%) 1,300 40.43 0 0 31,150 33,300 29,000
25/12/2025 31,150 0 (0%) 800 24.89 0 0 31,150 33,300 29,000
24/12/2025 31,150 -0.85 (-2.66%) 300 9.42 0 0 32,000 34,200 29,800
23/12/2025 32,000 -0.3 (-0.93%) 1,000 31.87 0 0 32,300 34,550 30,050
22/12/2025 32,300 0.25 (0.78%) 2,700 87.03 0 0 32,050 34,250 29,850
19/12/2025 32,050 -0.25 (-0.77%) 1,000 32.13 0 0 32,300 34,550 30,050
18/12/2025 32,300 0.2 (0.62%) 1,300 41.46 0 0 32,100 34,300 29,900
17/12/2025 32,100 -0.8 (-2.43%) 1,100 35.75 0 0 32,900 35,200 30,600
16/12/2025 32,900 0.95 (2.97%) 7,500 237.12 0 0 31,950 34,150 29,750
15/12/2025 31,950 -0.05 (-0.16%) 800 25.6 0 0 32,000 34,200 29,800
12/12/2025 32,000 -0.5 (-1.54%) 1,600 51.33 0 0 32,500 34,750 30,250
11/12/2025 32,500 -0.5 (-1.52%) 1,400 45.83 0 0 33,000 35,300 30,700
10/12/2025 33,000 -0.75 (-2.22%) 5,500 184.05 0 0 33,750 36,100 31,400
09/12/2025 33,750 0.25 (0.75%) 12,000 397.94 0 0 33,500 35,800 31,200
08/12/2025 33,500 1.5 (4.69%) 17,300 580.29 0 0 32,000 34,200 29,800
05/12/2025 32,000 -0.2 (-0.62%) 5,700 185.35 0 0 32,200 34,450 29,950
04/12/2025 32,200 0.45 (1.42%) 5,600 180.63 0 0 31,750 33,950 29,550
03/12/2025 31,750 0.15 (0.47%) 36,200 1,161.61 0 0 31,600 33,800 29,400
02/12/2025 31,600 -0.1 (-0.32%) 1,200 37.9 0 0 31,700 33,900 29,500
01/12/2025 31,700 0.7 (2.26%) 13,900 438.95 0 0 31,000 33,150 28,850
28/11/2025 31,000 0 (0%) 2,700 83.7 0 0 31,000 33,150 28,850
27/11/2025 31,000 0 (0%) 1,400 43.5 0 0 31,000 33,150 28,850
26/11/2025 31,000 0 (0%) 1,300 40.36 0 0 31,000 33,150 28,850
25/11/2025 31,000 0 (0%) 300 9.38 0 0 31,000 33,150 28,850
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
21/11/2025 31,000 -0.3 (-0.96%) 200 6.2 0 0 31,300 33,450 29,150
20/11/2025 31,300 -0.3 (-0.95%) 2,300 72.24 0 0 31,600 33,800 29,400
19/11/2025 31,600 -0.4 (-1.25%) 1,300 41.1 0 0 32,000 34,200 29,800
18/11/2025 32,000 0.5 (1.59%) 2,300 69.97 0 0 31,500 33,700 29,300
17/11/2025 31,500 0 (0%) 3,000 94.51 0 0 31,500 33,700 29,300
14/11/2025 31,500 0 (0%) 100 3.15 0 0 31,500 33,700 29,300
13/11/2025 31,500 0 (0%) 1,100 34.95 0 0 31,500 33,700 29,300
12/11/2025 31,500 -1.1 (-3.37%) 1,900 60.35 0 0 32,600 34,850 30,350
11/11/2025 32,600 0.6 (1.88%) 4,300 139.12 0 0 32,000 34,200 29,800
10/11/2025 32,000 0 (0%) 300 9.61 0 0 32,000 34,200 29,800
07/11/2025 32,000 0 (0%) 10,400 332.83 0 0 32,000 34,200 29,800
06/11/2025 32,000 0.1 (0.31%) 2,200 70.37 0 0 31,900 34,100 29,700
05/11/2025 31,900 0.8 (2.57%) 300 9.5 0 0 31,100 33,250 28,950
04/11/2025 31,100 -0.7 (-2.2%) 1,100 34.3 0 0 31,800 34,000 29,600
03/11/2025 31,800 0.75 (2.42%) 5,400 171.94 0 0 31,050 33,200 28,900
31/10/2025 31,050 0.05 (0.16%) 3,500 107.32 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.6 (1.97%) 1,500 46.21 0 0 30,400 32,500 28,300
29/10/2025 30,400 0 (0%) 4,100 124.47 0 0 30,400 32,500 28,300
28/10/2025 30,400 0.2 (0.66%) 500 15.2 0 0 30,200 32,300 28,100
27/10/2025 30,200 -0.6 (-1.95%) 2,600 79.29 0 0 30,800 32,950 28,650
24/10/2025 30,800 0.3 (0.98%) 3,900 119.19 0 0 30,500 32,600 28,400
23/10/2025 30,500 0 (0%) 3,500 106.76 0 0 30,500 32,600 28,400
22/10/2025 30,500 -0.4 (-1.29%) 4,400 134.36 0 0 30,900 33,050 28,750
21/10/2025 30,900 -0.1 (-0.32%) 1,700 52.53 0 0 31,000 33,150 28,850
20/10/2025 31,000 -0.5 (-1.59%) 700 21.83 0 0 31,500 33,700 29,300
17/10/2025 31,500 -0.2 (-0.63%) 3,300 103.02 0 0 31,700 33,900 29,500
16/10/2025 31,700 0 (0%) 800 25.36 0 0 31,700 33,900 29,500
15/10/2025 31,700 -0.3 (-0.94%) 400 12.69 0 0 32,000 34,200 29,800
14/10/2025 32,000 0 (0%) 2,900 92.21 0 0 32,000 34,200 29,800
13/10/2025 32,000 0 (0%) 2,900 92.88 0 0 32,000 34,200 29,800
10/10/2025 32,000 -0.9 (-2.74%) 2,700 87.9 0 0 32,900 35,200 30,600
09/10/2025 32,900 -0.55 (-1.64%) 44,400 1,419.3 0 0 33,450 35,750 31,150
08/10/2025 33,450 0.95 (2.92%) 15,600 500.95 0 0 32,500 34,750 30,250
07/10/2025 32,500 0 (0%) 9,700 314.92 0 0 32,500 34,750 30,250
06/10/2025 32,500 0 (0%) 6,900 223.8 0 0 32,500 34,750 30,250
03/10/2025 32,500 0 (0%) 5,000 162.5 0 0 32,500 34,750 30,250
02/10/2025 32,500 0 (0%) 3,000 97.5 0 0 32,500 34,750 30,250

Dữ liệu lịch sử - BSC

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