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 22,500 0.1 (0.45%) 101 2.27 0 0 22,400 25,700 19,100
01/04/2026 22,500 0.5 (2.27%) 1,300 29.15 0 0 22,000 25,300 18,700
31/03/2026 22,000 0.5 (2.33%) 100 2.2 0 0 21,500 24,700 18,300
30/03/2026 21,500 -0.5 (-2.27%) 100 2.15 0 0 22,000 25,300 18,700
27/03/2026 22,000 0.7 (3.29%) 1,500 32.99 0 0 21,300 24,400 18,200
26/03/2026 21,400 0.1 (0.47%) 700 14.93 0 0 21,300 24,400 18,200
25/03/2026 21,300 0 (0%) 3 0.06 0 0 21,300 24,400 18,200
24/03/2026 21,200 0.2 (0.95%) 500 10.67 0 0 21,000 24,100 17,900
23/03/2026 21,000 -1.4 (-6.25%) 2,400 50.41 0 0 22,400 25,700 19,100
20/03/2026 22,200 0 (0%) 400 8.97 0 0 22,200 25,500 18,900
19/03/2026 22,500 0.5 (2.27%) 300 6.65 0 0 22,000 25,300 18,700
18/03/2026 22,000 0 (0%) 14 0.31 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 24 0.54 0 0 22,000 25,300 18,700
13/03/2026 22,000 -0.4 (-1.79%) 236 5.21 0 0 22,400 25,700 19,100
12/03/2026 22,300 0.3 (1.36%) 886 19.91 0 0 22,000 25,300 18,700
11/03/2026 22,200 0.3 (1.37%) 900 19.77 0 0 21,900 25,100 18,700
10/03/2026 22,000 1.6 (7.84%) 600 13.15 0 0 20,400 23,400 17,400
09/03/2026 20,000 -2.6 (-11.5%) 3,432 69.94 0 0 22,600 25,900 19,300
06/03/2026 22,500 -0.5 (-2.17%) 1,700 38.48 0 0 23,000 26,400 19,600
05/03/2026 23,000 0.8 (3.6%) 112 2.57 0 0 22,200 25,500 18,900
04/03/2026 22,000 -0.5 (-2.22%) 3,073 68.3 0 0 22,500 25,800 19,200
03/03/2026 22,300 -0.3 (-1.33%) 3,346 75.43 0 0 22,600 25,900 19,300
02/03/2026 22,600 -0.3 (-1.31%) 1,990 44.94 0 0 22,900 26,300 19,500
27/02/2026 23,000 -0.4 (-1.71%) 1,073 24.57 0 0 23,400 26,900 19,900
26/02/2026 23,400 0.4 (1.74%) 102 2.39 0 0 23,000 26,400 19,600
25/02/2026 23,000 -0.9 (-3.77%) 508 11.69 0 0 23,900 27,400 20,400
24/02/2026 23,900 1.1 (4.82%) 100 2.39 0 0 22,800 26,200 19,400
23/02/2026 22,900 0.2 (0.88%) 1,600 36.54 0 0 22,700 26,100 19,300
13/02/2026 22,700 0 (0%) 1 0.02 0 0 22,700 26,100 19,300
12/02/2026 22,700 -0.5 (-2.16%) 300 6.81 0 0 23,200 26,600 19,800
11/02/2026 23,200 0.2 (0.87%) 100 2.32 0 0 23,000 26,400 19,600
10/02/2026 23,000 0 (0%) 63 1.45 0 0 23,000 26,400 19,600
09/02/2026 23,000 0 (0%) 37 0.86 0 0 23,000 26,400 19,600
06/02/2026 23,000 0.2 (0.88%) 222 5.1 0 0 22,800 26,200 19,400
05/02/2026 22,500 -2 (-8.16%) 4,119 94.1 0 0 24,500 28,100 20,900
04/02/2026 24,000 1.5 (6.67%) 201 4.92 0 0 22,500 25,800 19,200
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/02/2026 22,500 -0.3 (-1.32%) 400 9 0 0 22,800 26,200 19,400
30/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/01/2026 22,600 -0.3 (-1.31%) 800 18.2 0 0 22,900 26,300 19,500
28/01/2026 22,900 0 (0%) 228 5.22 0 0 22,900 26,300 19,500
27/01/2026 22,900 0 (0%) 100 2.29 0 0 22,900 26,300 19,500
26/01/2026 22,900 0 (0%) 2,102 48.14 0 0 22,900 26,300 19,500
23/01/2026 22,800 0.2 (0.88%) 300 6.88 0 0 22,600 25,900 19,300
22/01/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
21/01/2026 22,500 -0.4 (-1.75%) 701 15.83 0 0 22,900 26,300 19,500
20/01/2026 22,800 0 (0%) 800 18.28 0 0 22,800 26,200 19,400
19/01/2026 22,800 -0.1 (-0.44%) 601 13.7 0 0 22,900 26,300 19,500
16/01/2026 22,900 0 (0%) 400 9.16 0 0 22,900 26,300 19,500
15/01/2026 23,000 0.3 (1.32%) 270 6.23 0 0 22,700 26,100 19,300
14/01/2026 23,500 -0.2 (-0.84%) 2,400 54.46 0 0 23,700 27,200 20,200
13/01/2026 23,700 0 (0%) 214 5.09 0 0 23,700 27,200 20,200
12/01/2026 24,000 1 (4.35%) 305 7.22 0 0 23,000 26,400 19,600
09/01/2026 23,000 -0.1 (-0.43%) 1,600 37. 0 0 23,100 26,500 19,700
08/01/2026 23,500 -0.3 (-1.26%) 1,401 32.41 0 0 23,800 27,300 20,300
07/01/2026 23,800 0 (0%) 199 4.88 0 0 23,800 27,300 20,300
06/01/2026 23,700 -0.2 (-0.84%) 200 4.75 0 0 23,900 27,400 20,400
05/01/2026 23,900 -0.4 (-1.65%) 1,854 44.28 0 0 24,300 27,900 20,700
31/12/2025 24,300 1.6 (7.05%) 155 3.74 0 0 22,700 26,100 19,300
30/12/2025 22,700 0 (0%) 40 0.93 0 0 22,700 26,100 19,300
29/12/2025 25,400 1.6 (6.72%) 2,027 46.11 0 0 23,800 27,300 20,300
26/12/2025 24,500 0 (0%) 210 5. 0 0 24,500 28,100 20,900
25/12/2025 24,500 0 (0%) 1,605 39.26 0 0 24,500 28,100 20,900
24/12/2025 24,500 -0.4 (-1.61%) 200 4.9 0 0 24,900 28,600 21,200
23/12/2025 24,900 -0.3 (-1.19%) 100 2.49 0 0 25,200 28,900 21,500
22/12/2025 24,000 0.5 (2.13%) 504 12.69 0 0 23,500 27,000 20,000
19/12/2025 23,500 0 (0%) 200 4.75 0 0 23,500 27,000 20,000
18/12/2025 23,000 -1 (-4.17%) 217 5.12 0 0 24,000 27,600 20,400
17/12/2025 24,000 0.5 (2.13%) 100 2.4 0 0 23,500 27,000 20,000
16/12/2025 23,400 -0.1 (-0.43%) 1,200 28.19 0 0 23,500 27,000 20,000
15/12/2025 23,500 0 (0%) 227 5.36 0 0 23,500 27,000 20,000
12/12/2025 23,500 0.9 (3.98%) 201 4.76 0 0 22,600 25,900 19,300
11/12/2025 22,600 0 (0%) 200 4.52 0 0 22,600 25,900 19,300
10/12/2025 22,500 -0.5 (-2.17%) 200 4.51 0 0 23,000 26,400 19,600
09/12/2025 22,900 0 (0%) 308 7.08 0 0 22,900 26,300 19,500
08/12/2025 23,000 0.4 (1.77%) 600 13.73 0 0 22,600 25,900 19,300
05/12/2025 22,500 -0.2 (-0.88%) 1,800 40.74 0 0 22,700 26,100 19,300
04/12/2025 22,800 0.1 (0.44%) 1,600 36.39 0 0 22,700 26,100 19,300
03/12/2025 22,800 0 (0%) 600 13.62 0 0 22,800 26,200 19,400
02/12/2025 23,000 0 (0%) 900 20.56 0 0 23,000 26,400 19,600
01/12/2025 23,000 -1 (-4.17%) 4,500 103.57 0 0 24,000 27,600 20,400
28/11/2025 24,000 0 (0%) 91 2.32 0 0 24,000 27,600 20,400
27/11/2025 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
26/11/2025 24,000 0 (0%) 2,425 58.29 0 0 24,000 27,600 20,400
25/11/2025 24,500 0.5 (2.08%) 1,900 45.64 0 0 24,000 27,600 20,400
24/11/2025 24,000 -0.5 (-2.04%) 200 4.8 0 0 24,500 28,100 20,900
21/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/11/2025 24,200 1.2 (5.22%) 4,300 105.21 0 0 23,000 26,400 19,600
19/11/2025 23,100 0.7 (3.13%) 610 14. 0 0 22,400 25,700 19,100
18/11/2025 23,000 -1.8 (-7.26%) 4,500 100.86 0 0 24,800 28,500 21,100
17/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
14/11/2025 24,800 0 (0%) 100 2.48 0 0 24,800 28,500 21,100
13/11/2025 24,800 0 (0%) 200 4.96 0 0 24,800 28,500 21,100
12/11/2025 24,800 -0.2 (-0.8%) 400 9.92 0 0 25,000 28,700 21,300
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/11/2025 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
07/11/2025 25,000 -0.3 (-1.19%) 600 15.02 0 0 25,300 29,000 21,600
06/11/2025 25,000 -0.6 (-2.34%) 200 5.05 0 0 25,600 29,400 21,800
05/11/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
04/11/2025 25,600 0 (0%) 101 2.7 0 0 25,600 29,400 21,800
03/11/2025 26,000 1.3 (5.26%) 502 12.86 0 0 24,700 28,400 21,000
31/10/2025 24,600 -0.4 (-1.6%) 342 8.58 0 0 25,000 28,700 21,300
30/10/2025 25,000 0.5 (2.04%) 300 7.5 0 0 24,500 28,100 20,900
29/10/2025 23,900 -1.3 (-5.16%) 2,464 60.51 0 0 25,200 28,900 21,500
28/10/2025 24,900 -1.1 (-4.23%) 1,800 45.29 0 0 26,000 29,900 22,100
27/10/2025 26,000 -0.6 (-2.26%) 422 11.03 0 0 26,600 30,500 22,700
24/10/2025 26,500 2.6 (10.88%) 204 5.43 0 0 23,900 27,400 20,400
23/10/2025 23,900 -1.1 (-4.4%) 100 2.39 0 0 25,000 28,700 21,300
22/10/2025 25,000 0.1 (0.4%) 1,200 30 0 0 24,900 28,600 21,200
21/10/2025 24,900 -1 (-3.86%) 100 2.49 0 0 25,900 29,700 22,100
20/10/2025 25,900 -0.7 (-2.63%) 615 15.98 0 0 26,600 30,500 22,700
17/10/2025 27,000 0.2 (0.75%) 500 13.29 0 0 26,800 30,800 22,800
16/10/2025 26,900 -0.4 (-1.47%) 500 13.41 0 0 27,300 31,300 23,300
15/10/2025 27,300 0 (0%) 4 0.11 0 0 27,300 31,300 23,300
14/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
13/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
10/10/2025 27,400 -0.1 (-0.36%) 7,150 195.3 0 0 27,500 31,600 23,400
09/10/2025 27,500 0.9 (3.38%) 337 9.33 0 0 26,600 30,500 22,700
08/10/2025 26,600 0.1 (0.38%) 3,700 98.27 0 0 26,500 30,400 22,600
07/10/2025 26,300 -0.1 (-0.38%) 11,215 297.23 0 0 26,400 30,300 22,500
06/10/2025 27,000 0.9 (3.45%) 1,700 44.9 0 0 26,100 30,000 22,200
03/10/2025 26,000 0 (0%) 2,400 62.59 0 0 26,000 29,900 22,100
02/10/2025 26,000 -1 (-3.7%) 1,500 39.03 0 0 27,000 31,000 23,000

Dữ liệu lịch sử - BSC

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