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
30/03/2026 25,400 0.2 (0.79%) 0 0 0 0 25,200 28,900 21,500
27/03/2026 25,400 -0.3 (-1.17%) 1,103 27.81 0 0 25,700 29,500 21,900
26/03/2026 25,800 1.1 (4.45%) 1,102 28.31 0 0 24,700 28,400 21,000
25/03/2026 24,500 -0.4 (-1.61%) 5,304 131.18 0 0 24,900 28,600 21,200
24/03/2026 24,200 -0.9 (-3.59%) 802 19.95 0 0 25,100 28,800 21,400
23/03/2026 25,100 -0.1 (-0.4%) 400 10.04 0 0 25,200 28,900 21,500
20/03/2026 25,200 -0.1 (-0.4%) 1,910 48.21 0 0 25,300 29,000 21,600
19/03/2026 25,300 -0.3 (-1.17%) 5,601 141.81 0 0 25,600 29,400 21,800
18/03/2026 25,600 0 (0%) 904 23.14 0 0 25,600 29,400 21,800
17/03/2026 25,600 0 (0%) 4,100 104.96 0 0 25,600 29,400 21,800
16/03/2026 25,500 -0.1 (-0.39%) 4,201 107.43 0 0 25,600 29,400 21,800
13/03/2026 25,600 0 (0%) 7,902 202.35 0 0 25,600 29,400 21,800
12/03/2026 25,700 0.3 (1.18%) 735 18.84 0 0 25,400 29,200 21,600
11/03/2026 25,400 0 (0%) 145 3.7 0 0 25,400 29,200 21,600
10/03/2026 25,800 0.4 (1.57%) 13,121 333.47 0 0 25,400 29,200 21,600
09/03/2026 25,200 -0.9 (-3.45%) 4,400 111.96 0 0 26,100 30,000 22,200
06/03/2026 26,000 -0.5 (-1.89%) 4,500 117.42 0 0 26,500 30,400 22,600
05/03/2026 26,500 0.4 (1.53%) 870 23.03 0 0 26,100 30,000 22,200
04/03/2026 26,600 0.2 (0.76%) 970 25.33 0 0 26,400 30,300 22,500
03/03/2026 26,500 0 (0%) 2,700 71.39 0 0 26,500 30,400 22,600
02/03/2026 26,500 0 (0%) 418 11.08 0 0 26,500 30,400 22,600
27/02/2026 26,400 -0.4 (-1.49%) 1,600 42.42 0 0 26,800 30,800 22,800
26/02/2026 26,800 -0.2 (-0.74%) 205 5.49 0 0 27,000 31,000 23,000
25/02/2026 27,000 0 (0%) 226 6.1 0 0 27,000 31,000 23,000
24/02/2026 27,000 0.4 (1.5%) 100 2.7 0 0 26,600 30,500 22,700
23/02/2026 26,800 0 (0%) 4,715 125.62 0 0 26,800 30,800 22,800
13/02/2026 27,000 0.4 (1.5%) 300 8.03 0 0 26,600 30,500 22,700
12/02/2026 26,600 0.1 (0.38%) 200 5.32 0 0 26,500 30,400 22,600
11/02/2026 26,500 0 (0%) 2,948 78.12 0 0 26,500 30,400 22,600
10/02/2026 26,500 0.3 (1.15%) 100 2.65 0 0 26,200 30,100 22,300
09/02/2026 26,100 -0.1 (-0.38%) 400 10.48 0 0 26,200 30,100 22,300
06/02/2026 26,000 -0.6 (-2.26%) 8,919 233.82 0 0 26,600 30,500 22,700
05/02/2026 26,400 -0.2 (-0.75%) 4,046 107.62 0 0 26,600 30,500 22,700
04/02/2026 26,500 -0.2 (-0.75%) 3,800 101.13 0 0 26,700 30,700 22,700
03/02/2026 26,500 -0.4 (-1.49%) 500 13.34 0 0 26,900 30,900 22,900
02/02/2026 26,900 0.3 (1.13%) 199 5.35 0 0 26,600 30,500 22,700
30/01/2026 26,500 -0.1 (-0.38%) 2,319 61.6 0 0 26,600 30,500 22,700
29/01/2026 26,600 0.1 (0.38%) 1,419 37.9 0 0 26,500 30,400 22,600
28/01/2026 26,600 -0.4 (-1.48%) 11,100 294.45 0 0 27,000 31,000 23,000
27/01/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
26/01/2026 26,800 -0.2 (-0.74%) 844 22.81 0 0 27,000 31,000 23,000
23/01/2026 26,900 -0.2 (-0.74%) 3,400 91.8 0 0 27,100 31,100 23,100
22/01/2026 27,100 0 (0%) 3,100 84.03 0 0 27,100 31,100 23,100
21/01/2026 27,000 -0.1 (-0.37%) 5,500 148.89 0 0 27,100 31,100 23,100
20/01/2026 27,200 0 (0%) 4,100 111.25 0 0 27,200 31,200 23,200
19/01/2026 27,200 0 (0%) 3,394 92.23 0 0 27,200 31,200 23,200
16/01/2026 27,200 0 (0%) 6,200 168.8 0 0 27,200 31,200 23,200
15/01/2026 27,200 -0.1 (-0.37%) 4,904 133.38 0 0 27,300 31,300 23,300
14/01/2026 27,300 0 (0%) 3,510 95.9 0 0 27,300 31,300 23,300
13/01/2026 27,500 -0.1 (-0.36%) 3,510 95.98 0 0 27,600 31,700 23,500
12/01/2026 27,800 0.2 (0.72%) 1,104 30.49 0 0 27,600 31,700 23,500
09/01/2026 27,500 -0.1 (-0.36%) 600 16.55 0 0 27,600 31,700 23,500
08/01/2026 27,500 0 (0%) 1,200 33.06 0 0 27,500 31,600 23,400
07/01/2026 27,500 -0.1 (-0.36%) 304 8.37 0 0 27,600 31,700 23,500
06/01/2026 27,600 0.4 (1.47%) 1,800 49.62 0 0 27,200 31,200 23,200
05/01/2026 27,400 0 (0%) 2,000 54.42 0 0 27,400 31,500 23,300
31/12/2025 28,300 1.3 (4.81%) 10,600 290.21 0 0 27,000 31,000 23,000
30/12/2025 27,000 -0.1 (-0.37%) 4,500 121.5 0 0 27,100 31,100 23,100
29/12/2025 27,400 0.3 (1.11%) 5,100 138.2 0 0 27,100 31,100 23,100
26/12/2025 27,100 -0.5 (-1.81%) 1,806 48.93 0 0 27,600 31,700 23,500
25/12/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
24/12/2025 27,600 0.1 (0.36%) 3,500 96.54 0 0 27,500 31,600 23,400
23/12/2025 27,500 -0.1 (-0.36%) 600 16.51 0 0 27,600 31,700 23,500
22/12/2025 27,600 0 (0%) 718 19.79 0 0 27,600 31,700 23,500
19/12/2025 27,600 0.1 (0.36%) 301 8.31 0 0 27,500 31,600 23,400
18/12/2025 27,500 0 (0%) 2,720 74.8 0 0 27,500 31,600 23,400
17/12/2025 27,600 0 (0%) 4,000 110.11 0 0 27,600 31,700 23,500
16/12/2025 27,600 0 (0%) 3,300 91.03 0 0 27,600 31,700 23,500
15/12/2025 27,500 -0.4 (-1.43%) 2,301 63.53 0 0 27,900 32,000 23,800
12/12/2025 27,900 -0.1 (-0.36%) 1,400 39.1 0 0 28,000 32,200 23,800
11/12/2025 27,900 -0.1 (-0.36%) 1,200 33.59 0 0 28,000 32,200 23,800
10/12/2025 28,200 0.3 (1.08%) 301 8.43 0 0 27,900 32,000 23,800
09/12/2025 27,900 -0.1 (-0.36%) 9,208 257.12 0 0 28,000 32,200 23,800
08/12/2025 28,000 0 (0%) 500 13.99 0 0 28,000 32,200 23,800
05/12/2025 27,900 -0.1 (-0.36%) 9,610 268.6 0 0 28,000 32,200 23,800
04/12/2025 27,900 -0.3 (-1.06%) 2,406 67.35 0 0 28,200 32,400 24,000
03/12/2025 28,200 0.2 (0.71%) 730 20.58 0 0 28,000 32,200 23,800
02/12/2025 28,000 0 (0%) 4,400 123.2 0 0 28,000 32,200 23,800
01/12/2025 28,000 0 (0%) 3,030 84.84 0 0 28,000 32,200 23,800
28/11/2025 28,000 0 (0%) 3,100 86.73 0 0 28,000 32,200 23,800
27/11/2025 28,100 0.1 (0.36%) 1,500 42.06 0 0 28,000 32,200 23,800
26/11/2025 28,000 0.2 (0.72%) 2,700 75.58 0 0 27,800 31,900 23,700
25/11/2025 28,000 0.4 (1.45%) 1,800 50.12 0 0 27,600 31,700 23,500
24/11/2025 28,000 0 (0%) 5,270 145.37 0 0 28,000 32,200 23,800
21/11/2025 28,000 0.1 (0.36%) 2,400 67.16 0 0 27,900 32,000 23,800
20/11/2025 27,900 -0.4 (-1.41%) 497 13.89 0 0 28,300 32,500 24,100
19/11/2025 28,000 0.2 (0.72%) 2,107 59.7 0 0 27,800 31,900 23,700
18/11/2025 27,500 -0.8 (-2.83%) 28,568 794.57 0 0 28,300 32,500 24,100
17/11/2025 28,400 0.4 (1.43%) 7,280 205.82 0 0 28,000 32,200 23,800
14/11/2025 28,200 0.1 (0.36%) 7,902 221.63 0 0 28,100 32,300 23,900
13/11/2025 28,100 0 (0%) 10,536 296.09 0 0 28,100 32,300 23,900
12/11/2025 27,900 -0.7 (-2.45%) 52,184 1,468.45 0 0 28,600 32,800 24,400
11/11/2025 28,900 -0.8 (-2.69%) 38,972 1,116.47 0 0 29,700 34,100 25,300
10/11/2025 32,700 0 (0%) 29,736 971.48 0 0 32,700 37,600 27,800
07/11/2025 32,500 -0.2 (-0.61%) 77,973 2,552.51 0 0 32,700 37,600 27,800
06/11/2025 32,700 -0.2 (-0.61%) 14,984 489.85 0 0 32,900 37,800 28,000
05/11/2025 32,900 0 (0%) 6,610 217.3 0 0 32,900 37,800 28,000
04/11/2025 32,700 0 (0%) 22,275 732.93 0 0 32,700 37,600 27,800
03/11/2025 32,800 0.9 (2.82%) 29,600 967.5 0 0 31,900 36,600 27,200
31/10/2025 32,100 0.1 (0.31%) 8,500 271.53 0 0 32,000 36,800 27,200
30/10/2025 32,000 0.1 (0.31%) 2,500 80 0 0 31,900 36,600 27,200
29/10/2025 32,000 0.1 (0.31%) 7,400 236.25 0 0 31,900 36,600 27,200
28/10/2025 31,800 -0.4 (-1.24%) 3,701 117.96 0 0 32,200 37,000 27,400
27/10/2025 31,900 0 (0%) 10,900 350.56 0 0 31,900 36,600 27,200
24/10/2025 31,900 -0.4 (-1.24%) 1,250 39.94 0 0 32,300 37,100 27,500
23/10/2025 32,400 0.5 (1.57%) 13,650 441.18 0 0 31,900 36,600 27,200
22/10/2025 32,000 0.6 (1.91%) 7,400 236.01 0 0 31,400 36,100 26,700
21/10/2025 31,700 -0.1 (-0.31%) 19,000 597.48 0 0 31,800 36,500 27,100
20/10/2025 31,500 -0.4 (-1.25%) 31,000 984.37 0 0 31,900 36,600 27,200
17/10/2025 31,800 -0.1 (-0.31%) 10,104 321.92 0 0 31,900 36,600 27,200
16/10/2025 31,900 -0.1 (-0.31%) 2,000 63.8 0 0 32,000 36,800 27,200
15/10/2025 31,900 0.1 (0.31%) 2,700 86.31 0 0 31,800 36,500 27,100
14/10/2025 31,800 -0.2 (-0.63%) 2,500 79.55 0 0 32,000 36,800 27,200
13/10/2025 32,000 0.1 (0.31%) 3,700 118.37 0 0 31,900 36,600 27,200
10/10/2025 31,900 -0.1 (-0.31%) 1,303 41.57 0 0 32,000 36,800 27,200
09/10/2025 31,900 -0.2 (-0.62%) 17,500 560.09 0 0 32,100 36,900 27,300
08/10/2025 32,000 0.1 (0.31%) 1,600 51.29 0 0 31,900 36,600 27,200
07/10/2025 32,000 0.1 (0.31%) 6,600 210.47 0 0 31,900 36,600 27,200
06/10/2025 31,700 0 (0%) 3,000 95.66 0 0 31,700 36,400 27,000
03/10/2025 31,800 -0.2 (-0.63%) 10,300 327.02 0 0 32,000 36,800 27,200
02/10/2025 31,900 -0.3 (-0.93%) 3,400 108.7 0 0 32,200 37,000 27,400
01/10/2025 32,200 0.2 (0.63%) 100 3.22 0 0 32,000 36,800 27,200
30/09/2025 32,000 0 (0%) 14,900 476.8 0 0 32,000 36,800 27,200

Dữ liệu lịch sử - BSC

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