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 30,000 -1.1 (-3.54%) 200 6.1 0 0 31,100 35,700 26,500
01/04/2026 33,000 3.6 (12.24%) 16,252 506.03 0 0 29,400 33,800 25,000
31/03/2026 30,400 1.5 (5.19%) 4,832 141.9 0 0 28,900 33,200 24,600
30/03/2026 29,000 -1 (-3.33%) 2,900 83.79 0 0 30,000 34,500 25,500
27/03/2026 30,000 0.5 (1.69%) 1,500 45 0 0 29,500 33,900 25,100
26/03/2026 29,000 -0.9 (-3.01%) 22,302 657.57 0 0 29,900 34,300 25,500
25/03/2026 30,000 1.6 (5.63%) 5,801 173.68 0 0 28,400 32,600 24,200
24/03/2026 27,000 -4.5 (-14.29%) 3,900 110.79 0 0 31,500 36,200 26,800
23/03/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
20/03/2026 29,400 -2.8 (-8.7%) 32,200 1,013.2 0 0 32,200 37,000 27,400
19/03/2026 30,800 -0.8 (-2.53%) 29,612 954.11 0 0 31,600 36,300 26,900
18/03/2026 33,000 4.3 (14.98%) 27,702 875.17 0 0 28,700 33,000 24,400
17/03/2026 29,000 0.9 (3.2%) 8,010 229.87 0 0 28,100 32,300 23,900
16/03/2026 28,500 1.1 (4.01%) 5,570 156.53 0 0 27,400 31,500 23,300
13/03/2026 27,400 0 (0%) 300 8.22 0 0 27,400 31,500 23,300
12/03/2026 27,500 1 (3.77%) 10,200 279.5 0 0 26,500 30,400 22,600
11/03/2026 26,500 0.1 (0.38%) 300 7.95 0 0 26,400 30,300 22,500
10/03/2026 26,400 0 (0%) 8 0.22 0 0 26,400 30,300 22,500
09/03/2026 26,000 -1 (-3.7%) 3,800 100.16 0 0 27,000 31,000 23,000
06/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
05/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/03/2026 27,000 0 (0%) 1,700 45.9 0 0 27,000 31,000 23,000
03/03/2026 26,500 -0.1 (-0.38%) 13,800 371.98 0 0 26,600 30,500 22,700
02/03/2026 26,600 0.1 (0.38%) 300 7.98 0 0 26,500 30,400 22,600
27/02/2026 26,400 -0.1 (-0.38%) 602 15.97 0 0 26,500 30,400 22,600
26/02/2026 26,500 0.3 (1.15%) 298 7.86 0 0 26,200 30,100 22,300
25/02/2026 26,100 0 (0%) 300 7.87 0 0 26,100 30,000 22,200
24/02/2026 26,000 0.4 (1.56%) 1,800 46.93 0 0 25,600 29,400 21,800
23/02/2026 25,800 0.3 (1.18%) 1,500 38.45 0 0 25,500 29,300 21,700
13/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/02/2026 25,500 0 (0%) 805 20.53 0 0 25,500 29,300 21,700
10/02/2026 25,500 1 (4.08%) 100 2.55 0 0 24,500 28,100 20,900
09/02/2026 24,500 0.5 (2.08%) 400 9.8 0 0 24,000 27,600 20,400
06/02/2026 24,000 -0.2 (-0.83%) 200 4.8 0 0 24,200 27,800 20,600
05/02/2026 25,000 0.2 (0.81%) 1,534 37.14 0 0 24,800 28,500 21,100
04/02/2026 25,000 -1.3 (-4.94%) 1,341 33.2 0 0 26,300 30,200 22,400
03/02/2026 26,000 -0.1 (-0.38%) 7,000 183.92 0 0 26,100 30,000 22,200
02/02/2026 26,700 0.6 (2.3%) 6,702 174.61 0 0 26,100 30,000 22,200
30/01/2026 26,900 2.9 (12.08%) 11,307 294.49 0 0 24,000 27,600 20,400
29/01/2026 24,000 0 (0%) 5,831 139.61 0 0 24,000 27,600 20,400
28/01/2026 24,000 1.2 (5.26%) 137 3.25 0 0 22,800 26,200 19,400
27/01/2026 22,800 -0.2 (-0.87%) 1,700 38.76 0 0 23,000 26,400 19,600
26/01/2026 23,000 0 (0%) 8 0.18 0 0 23,000 26,400 19,600
23/01/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/01/2026 23,000 0 (0%) 1,000 23 0 0 23,000 26,400 19,600
21/01/2026 23,000 0 (0%) 30 0.68 0 0 23,000 26,400 19,600
20/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
19/01/2026 23,000 0 (0%) 119 2.74 0 0 23,000 26,400 19,600
16/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
15/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
14/01/2026 23,000 0.1 (0.44%) 1,010 23.23 0 0 22,900 26,300 19,500
13/01/2026 22,900 0 (0%) 39 0.89 0 0 22,900 26,300 19,500
12/01/2026 22,800 -0.1 (-0.44%) 1,102 25.19 0 0 22,900 26,300 19,500
09/01/2026 23,000 0.5 (2.22%) 2,300 52.64 0 0 22,500 25,800 19,200
08/01/2026 22,900 0.2 (0.88%) 1,126 25.3 0 0 22,700 26,100 19,300
07/01/2026 22,700 0 (0%) 7 0.16 0 0 22,700 26,100 19,300
06/01/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 25,800 19,200
05/01/2026 22,500 0 (0%) 330 7.43 0 0 22,500 25,800 19,200
31/12/2025 22,500 0 (0%) 1,100 24.75 0 0 22,500 25,800 19,200
30/12/2025 22,500 0 (0%) 1,900 42.75 0 0 22,500 25,800 19,200
29/12/2025 22,500 0 (0%) 168 3.78 0 0 22,500 25,800 19,200
26/12/2025 22,500 0 (0%) 730 16.43 0 0 22,500 25,800 19,200
25/12/2025 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/12/2025 22,500 0 (0%) 201 4.52 0 0 22,500 25,800 19,200
23/12/2025 22,500 -0.1 (-0.44%) 14,308 322.03 0 0 22,600 25,900 19,300
22/12/2025 22,600 0.1 (0.44%) 1,000 22.6 0 0 22,500 25,800 19,200
19/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 2,100 47.25 0 0 22,500 25,800 19,200
17/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/12/2025 22,500 -0.1 (-0.44%) 100 2.25 0 0 22,600 25,900 19,300
15/12/2025 22,600 0 (0%) 100 2.26 0 0 22,600 25,900 19,300
12/12/2025 22,600 0 (0%) 309 6.98 0 0 22,600 25,900 19,300
11/12/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/12/2025 22,600 0 (0%) 10 0.23 0 0 22,600 25,900 19,300
09/12/2025 22,600 0 (0%) 200 4.52 0 0 22,600 25,900 19,300
08/12/2025 22,600 0 (0%) 1,211 27.33 0 0 22,600 25,900 19,300
05/12/2025 22,600 0.1 (0.44%) 401 9.06 0 0 22,500 25,800 19,200
04/12/2025 22,500 0 (0%) 1,200 27 0 0 22,500 25,800 19,200
03/12/2025 22,500 -0.2 (-0.88%) 1,901 42.84 0 0 22,700 26,100 19,300
02/12/2025 22,700 0 (0%) 300 6.81 0 0 22,700 26,100 19,300
01/12/2025 22,700 0 (0%) 230 5.22 0 0 22,700 26,100 19,300
28/11/2025 22,700 -0.4 (-1.73%) 2,100 47.67 0 0 23,100 26,500 19,700
27/11/2025 23,100 0 (0%) 18 0.42 0 0 23,100 26,500 19,700
26/11/2025 23,100 0.1 (0.43%) 2,020 46.65 0 0 23,000 26,400 19,600
25/11/2025 23,000 -0.1 (-0.43%) 100 2.3 0 0 23,100 26,500 19,700
24/11/2025 23,000 0.2 (0.88%) 1,436 33.13 0 0 22,800 26,200 19,400
21/11/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
20/11/2025 22,800 0 (0%) 513 11.7 0 0 22,800 26,200 19,400
19/11/2025 22,800 0.1 (0.44%) 2,601 59.41 0 0 22,700 26,100 19,300
18/11/2025 22,800 0 (0%) 674 15.32 0 0 22,800 26,200 19,400
17/11/2025 22,800 0.2 (0.88%) 3,317 75.6 0 0 22,600 25,900 19,300
14/11/2025 22,600 0 (0%) 1,900 42.93 0 0 22,600 25,900 19,300
13/11/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
12/11/2025 22,600 0 (0%) 300 6.77 0 0 22,600 25,900 19,300
11/11/2025 22,700 0.1 (0.44%) 839 18.93 0 0 22,600 25,900 19,300
10/11/2025 22,600 0 (0%) 2,607 58.99 0 0 22,600 25,900 19,300
07/11/2025 22,600 -0.1 (-0.44%) 832 18.81 0 0 22,700 26,100 19,300
06/11/2025 22,700 -0.2 (-0.87%) 701 15.93 0 0 22,900 26,300 19,500
05/11/2025 22,800 -0.2 (-0.87%) 600 13.72 0 0 23,000 26,400 19,600
04/11/2025 23,100 0.2 (0.87%) 801 18.42 0 0 22,900 26,300 19,500
03/11/2025 22,900 -0.1 (-0.43%) 311 7.12 0 0 23,000 26,400 19,600
31/10/2025 23,000 0.2 (0.88%) 100 2.3 0 0 22,800 26,200 19,400
30/10/2025 22,800 -0.1 (-0.44%) 2,000 45.6 0 0 22,900 26,300 19,500
29/10/2025 22,800 0.1 (0.44%) 3,904 89.25 0 0 22,700 26,100 19,300
28/10/2025 22,700 -0.1 (-0.44%) 5,000 113.5 0 0 22,800 26,200 19,400
27/10/2025 22,800 0 (0%) 113 2.58 0 0 22,800 26,200 19,400
24/10/2025 22,800 0 (0%) 500 11.4 0 0 22,800 26,200 19,400
23/10/2025 22,800 -0.1 (-0.44%) 820 18.71 0 0 22,900 26,300 19,500
22/10/2025 22,900 0 (0%) 6,117 139.99 0 0 22,900 26,300 19,500
21/10/2025 22,900 0 (0%) 4,638 106.04 0 0 22,900 26,300 19,500
20/10/2025 22,800 -0.2 (-0.87%) 1,883 43.19 0 0 23,000 26,400 19,600
17/10/2025 22,800 0.4 (1.79%) 2,500 57.49 0 0 22,400 25,700 19,100
16/10/2025 22,500 -0.3 (-1.32%) 11,705 262.39 0 0 22,800 26,200 19,400
15/10/2025 22,600 -0.7 (-3.%) 13,204 301.38 0 0 23,300 26,700 19,900
14/10/2025 23,500 0.4 (1.73%) 8,265 192.4 0 0 23,100 26,500 19,700
13/10/2025 25,400 0.2 (0.79%) 44,900 1,129.52 0 0 25,200 28,900 21,500
10/10/2025 25,100 0 (0%) 14,000 352.83 0 0 25,100 28,800 21,400
09/10/2025 25,400 0.5 (2.01%) 20,809 522.86 0 0 24,900 28,600 21,200
08/10/2025 24,900 -0.1 (-0.4%) 17,200 427.97 0 0 25,000 28,700 21,300
07/10/2025 24,700 -0.4 (-1.59%) 28,600 715.36 0 0 25,100 28,800 21,400
06/10/2025 25,500 0.2 (0.79%) 14,400 361.45 0 0 25,300 29,000 21,600
03/10/2025 25,200 -0.3 (-1.18%) 1,306 33.01 0 0 25,500 29,300 21,700
02/10/2025 25,600 0.2 (0.79%) 5,935 151.57 0 0 25,400 29,200 21,600

Dữ liệu lịch sử - BSC

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