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
01/04/2026 16,700 -2.3 (-12.11%) 792 14.11 0 0 19,000 21,800 16,200
31/03/2026 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
30/03/2026 18,800 0.7 (3.87%) 110 2.07 0 0 18,100 20,800 15,400
27/03/2026 19,000 1 (5.56%) 2,811 50.73 0 0 18,000 20,700 15,300
26/03/2026 18,000 -1 (-5.26%) 300 5.4 0 0 19,000 21,800 16,200
25/03/2026 19,000 0.4 (2.15%) 237 4.52 0 0 18,600 21,300 15,900
24/03/2026 18,000 0 (0%) 410 7.62 0 0 18,000 20,700 15,300
23/03/2026 18,000 -0.7 (-3.74%) 295 5.38 0 0 18,700 21,500 15,900
20/03/2026 18,700 0.7 (3.89%) 116 2.13 0 0 18,000 20,700 15,300
19/03/2026 18,000 -1.4 (-7.22%) 1,036 18.67 0 0 19,400 22,300 16,500
18/03/2026 19,400 -0.2 (-1.02%) 200 3.88 0 0 19,600 22,500 16,700
17/03/2026 19,500 -0.2 (-1.02%) 3,811 74.8 0 0 19,700 22,600 16,800
16/03/2026 19,900 -2 (-9.13%) 2,683 52.69 0 0 21,900 25,100 18,700
13/03/2026 20,000 -0.5 (-2.44%) 6,501 142.32 0 0 20,500 23,500 17,500
12/03/2026 20,500 0 (0%) 1,000 20.5 0 0 20,500 23,500 17,500
11/03/2026 17,900 -2.1 (-10.5%) 203 4.16 0 0 20,000 23,000 17,000
10/03/2026 20,000 1.3 (6.95%) 1,204 24.08 0 0 18,700 21,500 15,900
09/03/2026 18,700 -3.3 (-15%) 382 7.14 0 0 22,000 25,300 18,700
06/03/2026 21,900 2.5 (12.89%) 700 15.4 0 0 19,400 22,300 16,500
05/03/2026 19,400 0 (0%) 3 0.05 0 0 19,400 22,300 16,500
04/03/2026 19,400 0 (0%) 206 4 0 0 19,400 22,300 16,500
03/03/2026 19,400 -0.2 (-1.02%) 600 11.64 0 0 19,600 22,500 16,700
02/03/2026 20,000 -2.8 (-12.28%) 1,300 25.49 0 0 22,800 26,200 19,400
27/02/2026 22,700 2.1 (10.19%) 201 4.58 0 0 20,600 23,600 17,600
26/02/2026 20,000 1.9 (10.5%) 710 14.6 0 0 18,100 20,800 15,400
25/02/2026 17,800 -3 (-14.42%) 1,933 35.06 0 0 20,800 23,900 17,700
24/02/2026 20,800 -3.6 (-14.75%) 100 2.08 0 0 24,400 28,000 20,800
23/02/2026 25,000 3.1 (14.16%) 1,300 31.75 0 0 21,900 25,100 18,700
13/02/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
12/02/2026 21,900 0 (0%) 10 0.19 0 0 21,900 25,100 18,700
11/02/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
10/02/2026 20,700 1.2 (6.15%) 915 19.93 0 0 19,500 22,400 16,600
09/02/2026 19,500 2.5 (14.71%) 364 7.07 0 0 17,000 19,500 14,500
06/02/2026 17,000 -2 (-10.53%) 224 3.86 0 0 19,000 21,800 16,200
05/02/2026 19,000 0.9 (4.97%) 131 2.51 0 0 18,100 20,800 15,400
04/02/2026 18,800 0.4 (2.17%) 1,700 30.84 0 0 18,400 21,100 15,700
03/02/2026 18,800 0.5 (2.73%) 500 9.2 0 0 18,300 21,000 15,600
02/02/2026 18,000 -1 (-5.26%) 300 5.5 0 0 19,000 21,800 16,200
30/01/2026 19,000 0.2 (1.06%) 200 3.8 0 0 18,800 21,600 16,000
29/01/2026 18,800 -0.1 (-0.53%) 700 13.17 0 0 18,900 21,700 16,100
28/01/2026 18,900 -0.1 (-0.53%) 100 1.89 0 0 19,000 21,800 16,200
27/01/2026 19,000 -0.2 (-1.04%) 100 1.9 0 0 19,200 22,000 16,400
26/01/2026 19,100 -0.2 (-1.04%) 1,206 23.18 0 0 19,300 22,100 16,500
23/01/2026 19,000 0.4 (2.15%) 400 7.72 0 0 18,600 21,300 15,900
22/01/2026 18,600 0.5 (2.76%) 900 16.76 0 0 18,100 20,800 15,400
21/01/2026 18,600 -2 (-9.71%) 801 14.52 0 0 20,600 23,600 17,600
20/01/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
19/01/2026 19,300 0 (0%) 1,853 38.32 0 0 19,300 22,100 16,500
16/01/2026 19,000 -3.2 (-14.41%) 3,200 61.82 0 0 22,200 25,500 18,900
15/01/2026 22,200 1.2 (5.71%) 100 2.22 0 0 21,000 24,100 17,900
14/01/2026 21,000 0 (0%) 1,800 37.79 0 0 21,000 24,100 17,900
13/01/2026 21,000 -1 (-4.55%) 100 2.1 0 0 22,000 25,300 18,700
12/01/2026 23,400 -0.1 (-0.43%) 3,800 83.7 0 0 23,500 27,000 20,000
09/01/2026 23,400 2.8 (13.59%) 609 14.27 0 0 20,600 23,600 17,600
08/01/2026 22,800 0.8 (3.64%) 5,300 109.43 0 0 22,000 25,300 18,700
07/01/2026 22,000 -3.8 (-14.73%) 6,872 151.36 0 0 25,800 29,600 22,000
06/01/2026 24,800 0.5 (2.06%) 1,001 25.79 0 0 24,300 27,900 20,700
05/01/2026 26,600 0.8 (3.1%) 11,700 284.73 0 0 25,800 29,600 22,000
31/12/2025 25,000 0.9 (3.73%) 922 23.81 0 0 24,100 27,700 20,500
30/12/2025 23,900 2.8 (13.27%) 5,331 128.61 0 0 21,100 24,200 18,000
29/12/2025 22,000 2.8 (14.58%) 8,042 169.45 0 0 19,200 22,000 16,400
26/12/2025 19,000 -1 (-5%) 2,100 40.22 0 0 20,000 23,000 17,000
25/12/2025 20,000 0 (0%) 20 0.4 0 0 20,000 23,000 17,000
24/12/2025 20,000 0 (0%) 2,300 46 0 0 20,000 23,000 17,000
23/12/2025 20,000 0 (0%) 1,000 20 0 0 20,000 23,000 17,000
22/12/2025 20,000 0 (0%) 500 10 0 0 20,000 23,000 17,000
19/12/2025 20,000 -0.9 (-4.31%) 1,233 24.71 0 0 20,900 24,000 17,800
18/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
17/12/2025 23,400 1.9 (8.84%) 445 9.24 0 0 21,500 24,700 18,300
16/12/2025 21,500 0 (0%) 600 12.9 0 0 21,500 24,700 18,300
15/12/2025 23,200 1.6 (7.41%) 605 13.89 0 0 21,600 24,800 18,400
12/12/2025 21,600 -0.3 (-1.37%) 1,220 26.35 0 0 21,900 25,100 18,700
11/12/2025 21,900 0 (0%) 598 13.1 0 0 21,900 25,100 18,700
10/12/2025 21,500 -1.8 (-7.73%) 814 17.8 0 0 23,300 26,700 19,900
09/12/2025 21,500 -3.5 (-14.%) 214 5 0 0 25,000 28,700 21,300
08/12/2025 25,000 0.9 (3.73%) 100 2.5 0 0 24,100 27,700 20,500
05/12/2025 24,000 -0.5 (-2.04%) 700 16.89 0 0 24,500 28,100 20,900
04/12/2025 24,500 2.6 (11.87%) 3,300 80.82 0 0 21,900 25,100 18,700
03/12/2025 23,500 -0.1 (-0.42%) 12,322 269.74 0 0 23,600 27,100 20,100
02/12/2025 23,000 -0.9 (-3.77%) 2,401 56.71 0 0 23,900 27,400 20,400
01/12/2025 23,500 -1.1 (-4.47%) 1,400 33.44 0 0 24,600 28,200 21,000
28/11/2025 25,400 0.4 (1.6%) 1,003 24.65 0 0 25,000 28,700 21,300
27/11/2025 23,600 0.5 (2.16%) 1,401 35.01 0 0 23,100 26,500 19,700
26/11/2025 23,500 0.5 (2.17%) 11,201 258.33 0 0 23,000 26,400 19,600
25/11/2025 21,400 -1.8 (-7.76%) 1,900 43.75 0 0 23,200 26,600 19,800
24/11/2025 25,000 0 (0%) 13,849 321.79 0 0 25,000 28,700 21,300
21/11/2025 25,000 -4.4 (-14.97%) 12,200 305.55 0 0 29,400 33,800 25,000
20/11/2025 29,000 -1.7 (-5.54%) 2,150 63.2 0 0 30,700 35,300 26,100
19/11/2025 30,900 0.3 (0.98%) 5,145 157.88 0 0 30,600 35,100 26,100
18/11/2025 31,800 -2.9 (-8.36%) 6,820 208.5 0 0 34,700 39,900 29,500
17/11/2025 32,700 -3.1 (-8.66%) 19,000 659.91 0 0 35,800 41,100 30,500
14/11/2025 31,200 -0.6 (-1.89%) 37,100 1,327.74 0 0 31,800 36,500 27,100
13/11/2025 31,900 4.1 (14.75%) 16,800 534.21 0 0 27,800 31,900 23,700
12/11/2025 27,900 3.6 (14.81%) 4,700 130.58 0 0 24,300 27,900 20,700
11/11/2025 24,300 3.1 (14.62%) 8,900 216.27 0 0 21,200 24,300 18,100
10/11/2025 21,200 2.7 (14.59%) 400 8.48 0 0 18,500 21,200 15,800
07/11/2025 18,500 2.4 (14.91%) 900 16.65 0 0 16,100 18,500 13,700
06/11/2025 16,100 2.1 (15%) 3,300 53.13 0 0 14,000 16,100 11,900
05/11/2025 - (-100%) 1,200 16.8 0 0 10,000 14,000 6,000

Dữ liệu lịch sử - BSC

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