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
12/03/2026 29,000 0.1 (0.35%) 70,300 2,038.45 0 0 28,900 30,900 26,900
11/03/2026 28,900 0.3 (1.05%) 29,700 858.29 0 0 28,600 30,600 26,600
10/03/2026 28,600 0.6 (2.14%) 30,000 850.32 0 0 28,000 29,950 26,050
09/03/2026 28,000 -0.9 (-3.11%) 114,600 3,194.44 118,100 3,176.89 28,900 30,900 26,900
06/03/2026 28,900 0.1 (0.35%) 71,000 2,043.59 0 0 28,800 30,800 26,800
05/03/2026 28,800 0.1 (0.35%) 36,500 1,044.73 0 0 28,700 30,700 26,700
04/03/2026 28,700 -0.1 (-0.35%) 25,600 731.9 0 0 28,800 30,800 26,800
03/03/2026 28,800 0.1 (0.35%) 51,200 1,465.72 0 0 28,700 30,700 26,700
02/03/2026 28,700 -0.3 (-1.03%) 36,000 1,035.62 0 0 29,000 31,000 27,000
27/02/2026 29,000 0 (0%) 62,100 1,791.57 0 0 29,000 31,000 27,000
26/02/2026 29,000 0.25 (0.87%) 85,100 2,456.21 0 0 28,750 30,750 26,750
25/02/2026 28,750 0.35 (1.23%) 47,400 1,355.82 0 0 28,400 30,350 26,450
24/02/2026 28,400 0.1 (0.35%) 8,500 239.61 0 0 28,300 30,250 26,350
23/02/2026 28,300 -0.15 (-0.53%) 10,400 296.15 0 0 28,450 30,400 26,500
13/02/2026 28,450 0.55 (1.97%) 73,600 2,080.54 0 0 27,900 29,850 25,950
12/02/2026 27,900 0.3 (1.09%) 21,000 583.55 0 0 27,600 29,500 25,700
11/02/2026 27,600 -0.1 (-0.36%) 190,200 5,143.26 0 0 27,700 29,600 25,800
10/02/2026 27,700 0.5 (1.84%) 42,200 1,158.36 0 0 27,200 29,100 25,300
09/02/2026 27,200 0.05 (0.18%) 29,300 795.08 0 0 27,150 29,050 25,250
06/02/2026 27,150 0.65 (2.45%) 16,500 447.8 1,077,000 26,925 26,500 28,350 24,650
05/02/2026 26,500 -0.8 (-2.93%) 137,100 3,678 0 0 27,300 29,200 25,400
04/02/2026 27,300 -0.1 (-0.36%) 76,300 2,070.89 0 0 27,400 29,300 25,500
03/02/2026 27,400 0 (0%) 52,900 1,449.25 0 0 27,400 29,300 25,500
02/02/2026 27,400 0 (0%) 159,800 4,418.88 0 0 27,400 29,300 25,500
30/01/2026 27,400 -0.5 (-1.79%) 95,900 2,647.35 0 0 27,900 29,850 25,950
29/01/2026 27,900 -0.1 (-0.36%) 82,200 2,276.87 0 0 28,000 29,950 26,050
28/01/2026 28,000 -0.1 (-0.36%) 84,000 2,339.46 0 0 28,100 30,050 26,150
27/01/2026 28,100 0.1 (0.36%) 46,800 1,305.76 0 0 28,000 29,950 26,050
26/01/2026 28,000 -0.35 (-1.23%) 62,500 1,749.18 0 0 28,350 30,300 26,400
23/01/2026 28,350 0.35 (1.25%) 18,500 519.33 95,245 2,481.13 28,000 29,950 26,050
22/01/2026 28,000 -0.7 (-2.44%) 103,100 2,895.08 0 0 28,700 30,700 26,700
21/01/2026 28,700 0.5 (1.77%) 120,100 3,376.19 0 0 28,200 30,150 26,250
20/01/2026 28,200 -0.45 (-1.57%) 122,400 3,477.33 0 0 28,650 30,650 26,650
19/01/2026 28,650 -0.3 (-1.04%) 37,700 1,078.62 0 0 28,950 30,950 26,950
16/01/2026 28,950 0.1 (0.35%) 67,800 1,936.8 0 0 28,850 30,850 26,850
15/01/2026 28,850 0.05 (0.17%) 14,500 416.52 0 0 28,800 30,800 26,800
14/01/2026 28,800 -0.1 (-0.35%) 133,100 3,804.8 0 0 28,900 30,900 26,900
13/01/2026 28,900 -0.1 (-0.34%) 30,400 880.33 0 0 29,000 31,000 27,000
12/01/2026 29,000 -0.05 (-0.17%) 46,500 1,343.18 0 0 29,050 31,050 27,050
09/01/2026 29,050 0.15 (0.52%) 64,300 1,851.84 0 0 28,900 30,900 26,900
08/01/2026 28,900 -0.1 (-0.34%) 30,000 869.96 0 0 29,000 31,000 27,000
07/01/2026 29,000 -0.3 (-1.02%) 60,500 1,758.69 0 0 29,300 31,350 27,250
06/01/2026 29,300 0 (0%) 11,300 330.82 0 0 29,300 31,350 27,250
05/01/2026 29,300 -0.3 (-1.01%) 145,000 4,251.6 0 0 29,600 31,650 27,550
31/12/2025 29,600 0.2 (0.68%) 12,800 377.21 0 0 29,400 31,450 27,350
30/12/2025 29,400 -0.05 (-0.17%) 53,000 1,557.89 0 0 29,450 31,500 27,400
29/12/2025 29,450 0.05 (0.17%) 61,400 1,806.62 0 0 29,400 31,450 27,350
26/12/2025 29,400 0.05 (0.17%) 5,800 170.06 0 0 29,350 31,400 27,300
25/12/2025 29,350 -0.15 (-0.51%) 7,300 214.27 0 0 29,500 31,550 27,450
24/12/2025 29,500 0.05 (0.17%) 2,600 76.54 0 0 29,450 31,500 27,400
23/12/2025 29,450 0.05 (0.17%) 38,400 1,122.03 0 0 29,400 31,450 27,350
22/12/2025 29,400 -0.05 (-0.17%) 38,400 1,127.05 0 0 29,450 31,500 27,400
19/12/2025 29,450 -0.1 (-0.34%) 17,400 513.5 0 0 29,550 31,600 27,500
18/12/2025 29,550 -0.2 (-0.67%) 10,200 301.8 0 0 29,750 31,800 27,700
17/12/2025 29,750 0.1 (0.34%) 6,600 195.33 0 0 29,650 31,700 27,600
16/12/2025 29,650 0.05 (0.17%) 3,900 115.7 0 0 29,600 31,650 27,550
15/12/2025 29,600 0 (0%) 17,200 509.93 0 0 29,600 31,650 27,550
12/12/2025 29,600 -0.2 (-0.67%) 8,000 236.84 0 0 29,800 31,850 27,750
11/12/2025 29,800 0.05 (0.17%) 19,800 588.86 0 0 29,750 31,800 27,700
10/12/2025 31,900 0 (0%) 9,900 314.24 0 0 31,900 34,100 29,700
09/12/2025 31,900 0.1 (0.31%) 17,900 568.55 0 0 31,800 34,000 29,600
08/12/2025 31,800 0 (0%) 27,500 872. 0 0 31,800 34,000 29,600
05/12/2025 31,800 -0.1 (-0.31%) 21,800 692.14 0 0 31,900 34,100 29,700
04/12/2025 31,900 0.3 (0.95%) 52,200 1,651.76 0 0 31,600 33,800 29,400
03/12/2025 31,600 -0.05 (-0.16%) 15,400 487.55 0 0 31,650 33,850 29,450
02/12/2025 31,650 -0.15 (-0.47%) 28,600 904.14 0 0 31,800 34,000 29,600
01/12/2025 31,800 0 (0%) 25,400 806.72 0 0 31,800 34,000 29,600
28/11/2025 31,800 0 (0%) 13,000 412.27 0 0 31,800 34,000 29,600
27/11/2025 31,800 0.05 (0.16%) 36,300 1,149.59 0 0 31,750 33,950 29,550
26/11/2025 31,750 0.05 (0.16%) 27,600 875.65 0 0 31,700 33,900 29,500
25/11/2025 31,700 0 (0%) 14,300 452.46 0 0 31,700 33,900 29,500
24/11/2025 31,700 -0.15 (-0.47%) 90,100 2,858.29 0 0 31,850 34,050 29,650
21/11/2025 31,850 -0.05 (-0.16%) 1,000 31.92 0 0 31,900 34,100 29,700
20/11/2025 31,900 0.1 (0.31%) 130,900 4,187.16 0 0 31,800 34,000 29,600
19/11/2025 31,800 0.05 (0.16%) 4,600 146.37 0 0 31,750 33,950 29,550
18/11/2025 31,750 -0.25 (-0.78%) 120,000 3,833.29 26,200 812.2 32,000 34,200 29,800
17/11/2025 32,000 0.25 (0.79%) 165,800 5,305.37 0 0 31,750 33,950 29,550
14/11/2025 31,750 -0.25 (-0.78%) 20,000 636.61 0 0 32,000 34,200 29,800
13/11/2025 32,000 0.05 (0.16%) 7,000 223.97 0 0 31,950 34,150 29,750
12/11/2025 31,950 -0.05 (-0.16%) 44,700 1,429.31 0 0 32,000 34,200 29,800
11/11/2025 32,000 0.1 (0.31%) 36,500 1,167.81 0 0 31,900 34,100 29,700
10/11/2025 31,900 0.1 (0.31%) 4,800 153.03 0 0 31,800 34,000 29,600
07/11/2025 31,800 -0.15 (-0.47%) 23,500 750.53 0 0 31,950 34,150 29,750
06/11/2025 31,950 0 (0%) 4,000 127.55 0 0 31,950 34,150 29,750
05/11/2025 31,950 0 (0%) 5,500 175.87 0 0 31,950 34,150 29,750
04/11/2025 31,950 0 (0%) 47,900 1,528.5 0 0 31,950 34,150 29,750
03/11/2025 31,950 0 (0%) 19,000 606.89 0 0 31,950 34,150 29,750
31/10/2025 31,950 0.05 (0.16%) 52,100 1,660.97 0 0 31,900 34,100 29,700
30/10/2025 31,900 -0.1 (-0.31%) 40,200 1,283.32 0 0 32,000 34,200 29,800
29/10/2025 32,000 0 (0%) 38,300 1,223.87 0 0 32,000 34,200 29,800
28/10/2025 32,000 0 (0%) 35,000 1,116.97 0 0 32,000 34,200 29,800
27/10/2025 32,000 0 (0%) 155,900 4,988.3 0 0 32,000 34,200 29,800
24/10/2025 32,000 0 (0%) 52,200 1,670.4 0 0 32,000 34,200 29,800
23/10/2025 32,000 0.05 (0.16%) 57,400 1,836.61 0 0 31,950 34,150 29,750
22/10/2025 31,950 0.15 (0.47%) 14,000 445.89 0 0 31,800 34,000 29,600
21/10/2025 31,800 0 (0%) 11,500 366.22 0 0 31,800 34,000 29,600
20/10/2025 31,800 -0.2 (-0.63%) 28,300 903.87 0 0 32,000 34,200 29,800
17/10/2025 32,000 0.05 (0.16%) 38,000 1,212.93 0 0 31,950 34,150 29,750
16/10/2025 31,950 -0.05 (-0.16%) 2,000 63.9 0 0 32,000 34,200 29,800
15/10/2025 32,000 -0.05 (-0.16%) 22,000 703.44 0 0 32,050 34,250 29,850
14/10/2025 32,050 0 (0%) 78,100 2,502.28 0 0 32,050 34,250 29,850
13/10/2025 32,050 0 (0%) 63,600 2,038.38 0 0 32,050 34,250 29,850
10/10/2025 32,050 0.05 (0.16%) 40,500 1,297.95 0 0 32,000 34,200 29,800
09/10/2025 32,000 -0.05 (-0.16%) 39,400 1,261.19 0 0 32,050 34,250 29,850
08/10/2025 32,050 0.05 (0.16%) 20,100 643.17 0 0 32,000 34,200 29,800
07/10/2025 32,000 0 (0%) 21,500 688.16 0 0 32,000 34,200 29,800
06/10/2025 32,000 -0.1 (-0.31%) 58,400 1,870.41 0 0 32,100 34,300 29,900
03/10/2025 32,100 0 (0%) 89,300 2,859.88 0 0 32,100 34,300 29,900
02/10/2025 32,100 -0.1 (-0.31%) 19,100 614.08 0 0 32,200 34,450 29,950
01/10/2025 32,200 0 (0%) 31,700 1,019.93 0 0 32,200 34,450 29,950
30/09/2025 32,200 -0.1 (-0.31%) 25,600 824.7 0 0 32,300 34,550 30,050
29/09/2025 32,300 0.15 (0.47%) 36,900 1,188.65 0 0 32,150 34,400 29,900
26/09/2025 32,150 -0.35 (-1.08%) 83,400 2,698.11 0 0 32,500 34,750 30,250
25/09/2025 32,500 0.3 (0.93%) 6,200 200.59 0 0 32,200 34,450 29,950
24/09/2025 32,200 -0.3 (-0.92%) 54,000 1,745.94 0 0 32,500 34,750 30,250
23/09/2025 32,500 0 (0%) 2,000 65 0 0 32,500 34,750 30,250
22/09/2025 32,500 0 (0%) 25,700 833.66 0 0 32,500 34,750 30,250
19/09/2025 32,500 -0.1 (-0.31%) 19,000 618.87 0 0 32,600 34,850 30,350
18/09/2025 32,600 0.05 (0.15%) 14,300 466 0 0 32,550 34,800 30,300
17/09/2025 32,550 0 (0%) 11,900 387.29 0 0 32,550 34,800 30,300
16/09/2025 32,550 0 (0%) 14,500 470.59 0 0 32,550 34,800 30,300
15/09/2025 32,550 0.05 (0.15%) 22,000 715.48 0 0 32,500 34,750 30,250
12/09/2025 32,500 -0.05 (-0.15%) 43,800 1,424.95 0 0 32,550 34,800 30,300

Dữ liệu lịch sử - BSC

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