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
27/03/2026 32,000 0.5 (1.59%) 800 26.2 0 0 31,500 36,200 26,800
26/03/2026 33,000 1.7 (5.43%) 607 19.12 0 0 31,300 35,900 26,700
25/03/2026 32,000 1 (3.23%) 390 12.1 0 0 31,000 35,600 26,400
24/03/2026 31,000 0.1 (0.32%) 500 15.49 0 0 30,900 35,500 26,300
23/03/2026 30,900 -0.1 (-0.32%) 2,206 68.19 0 0 31,000 35,600 26,400
20/03/2026 31,000 0 (0%) 90 2.96 0 0 31,000 35,600 26,400
19/03/2026 31,000 0 (0%) 2 0.06 0 0 31,000 35,600 26,400
18/03/2026 31,000 0.1 (0.32%) 205 6.34 0 0 30,900 35,500 26,300
17/03/2026 31,000 1 (3.33%) 300 9.28 0 0 30,000 34,500 25,500
16/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
13/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/03/2026 29,900 -1.2 (-3.86%) 308 9.23 0 0 31,100 35,700 26,500
11/03/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
10/03/2026 31,000 -0.1 (-0.32%) 652 20.25 0 0 31,100 35,700 26,500
09/03/2026 29,600 -2.9 (-8.92%) 534 16.55 0 0 32,500 37,300 27,700
06/03/2026 32,500 2.2 (7.26%) 300 9.75 0 0 30,300 34,800 25,800
05/03/2026 30,000 -0.9 (-2.91%) 1,174 35.35 0 0 30,900 35,500 26,300
04/03/2026 32,500 1.4 (4.5%) 1,500 46.34 0 0 31,100 35,700 26,500
03/03/2026 30,500 -0.7 (-2.24%) 560 17.38 0 0 31,200 35,800 26,600
02/03/2026 31,200 0 (0%) 400 12.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 -0.1 (-0.32%) 800 24.96 0 0 31,300 35,900 26,700
26/02/2026 30,700 -2.2 (-6.69%) 600 18.77 0 0 32,900 37,800 28,000
25/02/2026 32,900 1.9 (6.13%) 100 3.29 0 0 31,000 35,600 26,400
24/02/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
23/02/2026 31,000 0 (0%) 2,000 62 0 0 31,000 35,600 26,400
13/02/2026 31,000 0 (0%) 1,339 41.54 0 0 31,000 35,600 26,400
12/02/2026 31,000 -0.5 (-1.59%) 2,000 62.05 0 0 31,500 36,200 26,800
11/02/2026 31,500 -0.2 (-0.63%) 100 3.15 0 0 31,700 36,400 27,000
10/02/2026 31,700 0.1 (0.32%) 100 3.17 0 0 31,600 36,300 26,900
09/02/2026 31,900 -0.6 (-1.85%) 5,103 161.27 0 0 32,500 37,300 27,700
06/02/2026 32,500 0.9 (2.85%) 140 4.55 0 0 31,600 36,300 26,900
05/02/2026 31,100 0.1 (0.32%) 3,533 111.63 0 0 31,000 35,600 26,400
04/02/2026 31,000 -0.6 (-1.9%) 5,700 176.52 0 0 31,600 36,300 26,900
03/02/2026 31,400 0 (0%) 300 9.47 0 0 31,400 36,100 26,700
02/02/2026 32,500 1.4 (4.5%) 700 21.97 0 0 31,100 35,700 26,500
30/01/2026 31,000 -0.3 (-0.96%) 400 12.44 0 0 31,300 35,900 26,700
29/01/2026 31,000 0.1 (0.32%) 1,600 50 0 0 30,900 35,500 26,300
28/01/2026 30,500 -1.5 (-4.69%) 1,200 37.07 0 0 32,000 36,800 27,200
27/01/2026 32,000 -0.6 (-1.84%) 200 6.4 0 0 32,600 37,400 27,800
26/01/2026 33,000 1.4 (4.43%) 2,314 75.48 0 0 31,600 36,300 26,900
23/01/2026 33,000 1 (3.13%) 2,600 82.18 0 0 32,000 36,800 27,200
22/01/2026 31,800 -0.1 (-0.31%) 1,500 48.06 0 0 31,900 36,600 27,200
21/01/2026 32,000 0.8 (2.56%) 800 25.5 0 0 31,200 35,800 26,600
20/01/2026 31,500 -1.5 (-4.55%) 1,300 40.52 0 0 33,000 37,900 28,100
19/01/2026 33,000 1.6 (5.1%) 100 3.3 0 0 31,400 36,100 26,700
16/01/2026 30,800 -1 (-3.14%) 2,710 85.12 0 0 31,800 36,500 27,100
15/01/2026 31,500 1.1 (3.62%) 230 7.3 0 0 30,400 34,900 25,900
14/01/2026 32,000 0.6 (1.91%) 3,502 106.4 0 0 31,400 36,100 26,700
13/01/2026 31,400 0 (0%) 280 8.84 0 0 31,400 36,100 26,700
12/01/2026 31,000 -0.5 (-1.59%) 700 22 0 0 31,500 36,200 26,800
09/01/2026 31,500 0 (0%) 100 3.15 0 0 31,500 36,200 26,800
08/01/2026 31,500 -1.5 (-4.55%) 300 9.45 0 0 33,000 37,900 28,100
07/01/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
06/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
05/01/2026 32,900 -0.1 (-0.3%) 400 13.19 0 0 33,000 37,900 28,100
31/12/2025 33,000 2.7 (8.91%) 100 3.3 0 0 30,300 34,800 25,800
30/12/2025 30,200 -1.8 (-5.63%) 200 6.05 0 0 32,000 36,800 27,200
29/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/12/2025 32,000 0 (0%) 20 0.66 0 0 32,000 36,800 27,200
25/12/2025 32,000 0.7 (2.24%) 6,903 220.89 0 0 31,300 35,900 26,700
24/12/2025 31,300 -2.2 (-6.57%) 301 9.42 0 0 33,500 38,500 28,500
23/12/2025 33,500 0.3 (0.9%) 108 3.62 0 0 33,200 38,100 28,300
22/12/2025 33,400 0.4 (1.21%) 1,000 33.16 43,100 1,211.11 33,000 37,900 28,100
19/12/2025 33,000 2.7 (8.91%) 240 7.92 0 0 30,300 34,800 25,800
18/12/2025 30,500 -0.8 (-2.56%) 1,320 40.08 0 0 31,300 35,900 26,700
17/12/2025 28,800 -4.6 (-13.77%) 1,200 37.51 0 0 33,400 38,400 28,400
16/12/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
15/12/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
12/12/2025 33,400 0 (0%) 86 2.75 0 0 33,400 38,400 28,400
11/12/2025 33,400 3.1 (10.23%) 100 3.34 0 0 30,300 34,800 25,800
10/12/2025 33,500 0 (0%) 2,100 63.64 0 0 33,500 38,500 28,500
09/12/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/12/2025 33,500 -0.3 (-0.89%) 200 6.7 0 0 33,800 38,800 28,800
05/12/2025 33,800 1.3 (4%) 100 3.38 0 0 32,500 37,300 27,700
04/12/2025 32,500 -1.3 (-3.85%) 2,100 68.3 0 0 33,800 38,800 28,800
03/12/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
02/12/2025 33,800 0.5 (1.5%) 300 10.14 0 0 33,300 38,200 28,400
01/12/2025 33,100 0 (0%) 206 6.89 0 0 33,100 38,000 28,200
28/11/2025 33,500 0.8 (2.45%) 200 6.62 0 0 32,700 37,600 27,800
27/11/2025 32,700 0 (0%) 1 0.03 0 0 32,700 37,600 27,800
26/11/2025 32,500 -1 (-2.99%) 600 19.63 0 0 33,500 38,500 28,500
25/11/2025 33,500 0 (0%) 3 0.1 0 0 33,500 38,500 28,500
24/11/2025 33,500 0 (0%) 1 0.03 0 0 33,500 38,500 28,500
21/11/2025 33,400 -0.2 (-0.6%) 600 20.1 0 0 33,600 38,600 28,600
20/11/2025 33,600 1.1 (3.38%) 100 3.36 0 0 32,500 37,300 27,700
19/11/2025 32,500 0 (0%) 5 0.16 0 0 32,500 37,300 27,700
18/11/2025 32,500 0 (0%) 3 0.1 0 0 32,500 37,300 27,700
17/11/2025 32,500 -2.1 (-6.07%) 105 3.42 0 0 34,600 39,700 29,500
14/11/2025 34,600 2 (6.13%) 100 3.46 0 0 32,600 37,400 27,800
13/11/2025 35,000 3 (9.38%) 1,712 55.78 0 0 32,000 36,800 27,200
12/11/2025 33,000 -0.6 (-1.79%) 1,227 40.48 0 0 33,600 38,600 28,600
11/11/2025 33,600 1.2 (3.7%) 101 3.39 0 0 32,400 37,200 27,600
10/11/2025 32,000 -2.1 (-6.16%) 4,027 130.62 0 0 34,100 39,200 29,000
07/11/2025 34,600 0.7 (2.06%) 200 6.82 0 0 33,900 38,900 28,900
06/11/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
05/11/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
04/11/2025 33,900 0.4 (1.19%) 2,101 71.22 0 0 33,500 38,500 28,500
03/11/2025 33,900 0.3 (0.89%) 502 16.82 0 0 33,600 38,600 28,600
31/10/2025 34,200 0.7 (2.09%) 1,533 51.53 0 0 33,500 38,500 28,500
30/10/2025 33,300 -0.3 (-0.89%) 701 23.5 0 0 33,600 38,600 28,600
29/10/2025 33,300 1.2 (3.74%) 1,100 36.93 0 0 32,100 36,900 27,300
28/10/2025 32,100 0 (0%) 2 0.06 0 0 32,100 36,900 27,300
27/10/2025 32,100 0 (0%) 2,259 72.5 0 0 32,100 36,900 27,300
24/10/2025 32,100 -0.8 (-2.43%) 500 16.05 0 0 32,900 37,800 28,000
23/10/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
22/10/2025 32,900 0.8 (2.49%) 200 6.58 0 0 32,100 36,900 27,300
21/10/2025 32,000 -0.9 (-2.74%) 2,400 76.92 0 0 32,900 37,800 28,000
20/10/2025 33,300 0.6 (1.83%) 1,601 52.73 0 0 32,700 37,600 27,800
17/10/2025 33,400 1.1 (3.41%) 3,100 101.44 0 0 32,300 37,100 27,500
16/10/2025 32,300 -1 (-3.%) 2,023 65.38 0 0 33,300 38,200 28,400
15/10/2025 32,700 -0.9 (-2.68%) 201 6.69 0 0 33,600 38,600 28,600
14/10/2025 33,000 -1.7 (-4.9%) 1,507 50.71 0 0 34,700 39,900 29,500
13/10/2025 34,700 1 (2.97%) 100 3.47 0 0 33,700 38,700 28,700
10/10/2025 34,200 0 (0%) 1,608 54.14 0 0 34,200 39,300 29,100
09/10/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
08/10/2025 34,400 -0.3 (-0.86%) 200 6.83 0 0 34,700 39,900 29,500
07/10/2025 34,700 0.3 (0.87%) 664 22.98 0 0 34,400 39,500 29,300
06/10/2025 34,500 -0.1 (-0.29%) 600 20.66 0 0 34,600 39,700 29,500
03/10/2025 34,500 -0.1 (-0.29%) 800 27.67 0 0 34,600 39,700 29,500
02/10/2025 34,500 -0.2 (-0.58%) 400 13.82 0 0 34,700 39,900 29,500
01/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
30/09/2025 34,900 0.4 (1.16%) 500 17.37 0 0 34,500 39,600 29,400
29/09/2025 34,500 0.8 (2.37%) 1,505 51.94 0 0 33,700 38,700 28,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh