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
03/04/2026 23,250 -0.7 (-2.92%) 7,100 168.72 0 0 23,950 25,600 22,300
02/04/2026 23,950 -0.45 (-1.84%) 20,100 482.02 0 0 24,400 26,100 22,700
01/04/2026 24,400 0 (0%) 3,400 83.11 0 0 24,400 26,100 22,700
31/03/2026 24,400 0.2 (0.83%) 3,400 82.96 0 0 24,200 25,850 22,550
30/03/2026 24,200 0.1 (0.41%) 21,900 544.73 0 0 24,100 25,750 22,450
27/03/2026 24,100 0.25 (1.05%) 16,100 390.24 0 0 23,850 25,500 22,200
26/03/2026 23,850 -0.6 (-2.45%) 2,500 60.2 0 0 24,450 26,150 22,750
25/03/2026 24,450 1.05 (4.49%) 23,700 578.63 0 0 23,400 25,000 21,800
24/03/2026 23,400 -0.1 (-0.43%) 6,100 143.24 0 0 23,500 25,100 21,900
23/03/2026 23,500 -0.5 (-2.08%) 18,400 430.34 0 0 24,000 25,650 22,350
20/03/2026 24,000 0 (0%) 25,900 614.33 0 0 24,000 25,650 22,350
19/03/2026 24,000 -0.6 (-2.44%) 8,200 198.59 0 0 24,600 26,300 22,900
18/03/2026 24,600 0.2 (0.82%) 36,700 889.82 0 0 24,400 26,100 22,700
17/03/2026 24,400 0.2 (0.83%) 53,700 1,310.23 0 0 24,200 25,850 22,550
16/03/2026 24,200 -0.4 (-1.63%) 30,600 741.96 0 0 24,600 26,300 22,900
13/03/2026 24,600 0 (0%) 38,700 952.7 0 0 24,600 26,300 22,900
12/03/2026 24,600 -0.25 (-1.01%) 19,400 478.86 0 0 24,850 26,550 23,150
11/03/2026 24,850 0.65 (2.69%) 27,500 683.08 0 0 24,200 25,850 22,550
10/03/2026 24,200 0.25 (1.04%) 58,700 1,413.44 0 0 23,950 25,600 22,300
09/03/2026 23,950 -1.8 (-6.99%) 135,900 3,464.17 0 0 25,750 27,550 23,950
06/03/2026 25,750 -0.75 (-2.83%) 34,500 911.64 0 0 26,500 28,350 24,650
05/03/2026 26,500 -1.05 (-3.81%) 49,600 1,323.49 0 0 27,550 29,450 25,650
04/03/2026 27,550 -0.9 (-3.16%) 146,100 4,085.78 0 0 28,450 30,400 26,500
03/03/2026 28,450 1.3 (4.79%) 176,900 4,982.74 0 0 27,150 29,050 25,250
02/03/2026 27,150 1.2 (4.62%) 217,400 5,962.42 0 0 25,950 27,750 24,150
27/02/2026 25,950 -0.05 (-0.19%) 51,500 1,344.28 0 0 26,000 27,800 24,200
26/02/2026 26,000 -0.2 (-0.76%) 3,900 101.01 0 0 26,200 28,000 24,400
25/02/2026 26,200 -0.2 (-0.76%) 29,700 775.24 0 0 26,400 28,200 24,600
24/02/2026 26,400 -0.05 (-0.19%) 28,300 740.3 0 0 26,450 28,300 24,600
23/02/2026 26,450 0.95 (3.73%) 22,700 594.13 0 0 25,500 27,250 23,750
13/02/2026 25,500 0.05 (0.2%) 6,100 155.42 0 0 25,450 27,200 23,700
12/02/2026 25,450 -0.05 (-0.2%) 4,000 101.81 0 0 25,500 27,250 23,750
11/02/2026 25,500 0 (0%) 10,500 268.23 0 0 25,500 27,250 23,750
10/02/2026 25,500 -0.05 (-0.2%) 9,400 240.61 0 0 25,550 27,300 23,800
09/02/2026 25,550 0.3 (1.19%) 2,900 74.34 0 0 25,250 27,000 23,500
06/02/2026 25,250 -0.9 (-3.44%) 53,500 1,356.41 0 0 26,150 27,950 24,350
05/02/2026 26,150 -0.7 (-2.61%) 50,200 1,311.86 0 0 26,850 28,700 25,000
04/02/2026 26,850 0 (0%) 20,500 548.31 0 0 26,850 28,700 25,000
03/02/2026 26,850 0.1 (0.37%) 57,200 1,534.79 0 0 26,750 28,600 24,900
02/02/2026 26,750 -0.25 (-0.93%) 31,000 814.74 0 0 27,000 28,850 25,150
30/01/2026 27,000 0.2 (0.75%) 63,200 1,706.08 0 0 26,800 28,650 24,950
29/01/2026 26,800 -0.4 (-1.47%) 45,700 1,258.25 0 0 27,200 29,100 25,300
28/01/2026 27,200 0.9 (3.42%) 128,000 3,458.14 0 0 26,300 28,100 24,500
27/01/2026 26,300 0.45 (1.74%) 9,300 243.53 0 0 25,850 27,650 24,050
26/01/2026 25,850 -0.15 (-0.58%) 97,200 2,587.29 0 0 26,000 27,800 24,200
23/01/2026 26,000 -0.1 (-0.38%) 9,100 237.15 0 0 26,100 27,900 24,300
22/01/2026 26,100 0.1 (0.38%) 42,500 1,128.66 0 0 26,000 27,800 24,200
21/01/2026 26,000 -0.4 (-1.52%) 18,700 484.65 0 0 26,400 28,200 24,600
20/01/2026 26,400 0.8 (3.13%) 34,300 893.34 0 0 25,600 27,350 23,850
19/01/2026 25,600 -0.3 (-1.16%) 39,600 1,022.59 0 0 25,900 27,700 24,100
16/01/2026 25,900 -0.5 (-1.89%) 39,300 1,034.83 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.05 (-0.19%) 49,400 1,308.97 0 0 26,450 28,300 24,600
14/01/2026 26,450 -0.6 (-2.22%) 66,500 1,782.62 0 0 27,050 28,900 25,200
13/01/2026 27,050 1.25 (4.84%) 72,500 1,913.96 0 0 25,800 27,600 24,000
12/01/2026 25,800 0.1 (0.39%) 48,800 1,264.99 0 0 25,700 27,450 23,950
09/01/2026 25,700 -0.8 (-3.02%) 25,800 669.53 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.75 (2.91%) 84,600 2,243.53 0 0 25,750 27,550 23,950
07/01/2026 25,750 0.75 (3%) 76,200 1,934.25 0 0 25,000 26,750 23,250
06/01/2026 25,000 0.55 (2.25%) 33,000 797.33 0 0 24,450 26,150 22,750
05/01/2026 24,450 0 (0%) 26,200 651.43 0 0 24,450 26,150 22,750
31/12/2025 24,450 -0.25 (-1.01%) 44,400 1,070.27 0 0 24,700 26,400 23,000
30/12/2025 24,700 -0.2 (-0.8%) 92,400 2,233.38 0 0 24,900 26,600 23,200
29/12/2025 24,900 1.2 (5.06%) 26,400 642.48 0 0 23,700 25,350 22,050
26/12/2025 23,700 -0.2 (-0.84%) 4,000 94.96 0 0 23,900 25,550 22,250
25/12/2025 23,900 -0.3 (-1.24%) 34,700 832.94 0 0 24,200 25,850 22,550
24/12/2025 24,200 0.05 (0.21%) 6,500 156.77 0 0 24,150 25,800 22,500
23/12/2025 24,150 -0.35 (-1.43%) 22,000 533.76 0 0 24,500 26,200 22,800
22/12/2025 24,500 -0.1 (-0.41%) 6,900 167.27 0 0 24,600 26,300 22,900
19/12/2025 24,600 0.1 (0.41%) 2,700 66.15 0 0 24,500 26,200 22,800
18/12/2025 24,500 0 (0%) 1,700 41.62 0 0 24,500 26,200 22,800
17/12/2025 24,500 -0.35 (-1.41%) 2,500 61.52 0 0 24,850 26,550 23,150
16/12/2025 24,850 0.35 (1.43%) 17,800 431.71 0 0 24,500 26,200 22,800
15/12/2025 24,500 -0.3 (-1.21%) 3,900 96.93 0 0 24,800 26,500 23,100
12/12/2025 24,800 0.1 (0.4%) 9,000 221.27 0 0 24,700 26,400 23,000
11/12/2025 24,700 -0.15 (-0.6%) 5,600 138.37 0 0 24,850 26,550 23,150
10/12/2025 24,850 -0.05 (-0.2%) 2,100 52.06 0 0 24,900 26,600 23,200
09/12/2025 24,900 -0.05 (-0.2%) 17,000 422.99 0 0 24,950 26,650 23,250
08/12/2025 24,950 -0.2 (-0.8%) 4,500 112.51 0 0 25,150 26,900 23,400
05/12/2025 25,150 0.2 (0.8%) 5,200 130.39 0 0 24,950 26,650 23,250
04/12/2025 24,950 0.05 (0.2%) 9,500 239.9 0 0 24,900 26,600 23,200
03/12/2025 24,900 0 (0%) 15,600 388.71 0 0 24,900 26,600 23,200
02/12/2025 24,900 -0.1 (-0.4%) 20,800 518.3 0 0 25,000 26,750 23,250
01/12/2025 25,000 -0.05 (-0.2%) 8,700 218.93 0 0 25,050 26,800 23,300
28/11/2025 25,050 -0.1 (-0.4%) 21,900 547.24 0 0 25,150 26,900 23,400
27/11/2025 25,150 0.05 (0.2%) 25,700 651.25 0 0 25,100 26,850 23,350
26/11/2025 25,100 -0.1 (-0.4%) 14,000 349.93 0 0 25,200 26,950 23,450
25/11/2025 25,200 -0.8 (-3.08%) 20,600 524.76 0 0 26,000 27,800 24,200
24/11/2025 26,000 0.8 (3.17%) 38,100 981.22 0 0 25,200 26,950 23,450
21/11/2025 25,200 -0.2 (-0.79%) 10,000 251.57 0 0 25,400 27,150 23,650
20/11/2025 25,400 0.15 (0.59%) 9,400 236.65 0 0 25,250 27,000 23,500
19/11/2025 25,250 -0.5 (-1.94%) 8,300 210.01 0 0 25,750 27,550 23,950
18/11/2025 25,750 0.05 (0.19%) 14,100 342.06 0 0 25,700 27,450 23,950
17/11/2025 25,700 0.1 (0.39%) 5,600 143.86 0 0 25,600 27,350 23,850
14/11/2025 25,600 0 (0%) 4,600 117.8 0 0 25,600 27,350 23,850
13/11/2025 25,600 0.15 (0.59%) 13,700 352.02 0 0 25,450 27,200 23,700
12/11/2025 25,450 0.25 (0.99%) 10,200 259.17 0 0 25,200 26,950 23,450
11/11/2025 25,200 0.2 (0.8%) 20,200 506.23 0 0 25,000 26,750 23,250
10/11/2025 25,000 -0.05 (-0.2%) 8,300 207.9 0 0 25,050 26,800 23,300
07/11/2025 25,050 -0.8 (-3.09%) 18,500 476.13 0 0 25,850 27,650 24,050
06/11/2025 25,850 -0.3 (-1.15%) 14,100 367.19 0 0 26,150 27,950 24,350
05/11/2025 26,150 0.35 (1.36%) 62,600 1,629.1 0 0 25,800 27,600 24,000
04/11/2025 25,800 -0.2 (-0.77%) 38,800 995.59 0 0 26,000 27,800 24,200
03/11/2025 26,000 -0.1 (-0.38%) 10,000 259.9 0 0 26,100 27,900 24,300
31/10/2025 26,100 0.1 (0.38%) 56,500 1,463.82 0 0 26,000 27,800 24,200
30/10/2025 26,000 -0.2 (-0.76%) 21,000 544.63 0 0 26,200 28,000 24,400
29/10/2025 26,200 0.25 (0.96%) 8,900 231.14 0 0 25,950 27,750 24,150
28/10/2025 25,950 -0.05 (-0.19%) 6,600 171.44 0 0 26,000 27,800 24,200
27/10/2025 26,000 -0.1 (-0.38%) 7,500 194.94 0 0 26,100 27,900 24,300
24/10/2025 26,100 0 (0%) 11,500 299.68 0 0 26,100 27,900 24,300
23/10/2025 26,100 -0.3 (-1.14%) 2,300 60.35 0 0 26,400 28,200 24,600
22/10/2025 26,400 0.4 (1.54%) 44,100 1,147.81 0 0 26,000 27,800 24,200
21/10/2025 26,000 -0.15 (-0.57%) 91,900 2,389.52 0 0 26,150 27,950 24,350
20/10/2025 26,150 -0.15 (-0.57%) 17,600 462.25 0 0 26,300 28,100 24,500
17/10/2025 26,300 0 (0%) 9,300 245.75 0 0 26,300 28,100 24,500
16/10/2025 26,300 -0.55 (-2.05%) 7,900 209.2 0 0 26,850 28,700 25,000
15/10/2025 26,850 0.2 (0.75%) 35,000 930.46 0 0 26,650 28,500 24,800
14/10/2025 26,650 -0.15 (-0.56%) 22,000 588.07 0 0 26,800 28,650 24,950
13/10/2025 26,800 -0.15 (-0.56%) 23,200 623.82 0 0 26,950 28,800 25,100
10/10/2025 26,950 0.05 (0.19%) 30,400 820.21 0 0 26,900 28,750 25,050
09/10/2025 26,900 0 (0%) 15,000 403.5 0 0 26,900 28,750 25,050
08/10/2025 26,900 -0.05 (-0.19%) 10,000 269.27 0 0 26,950 28,800 25,100
07/10/2025 26,950 -0.05 (-0.19%) 23,300 628.16 0 0 27,000 28,850 25,150
06/10/2025 27,000 0.1 (0.37%) 20,900 563.01 0 0 26,900 28,750 25,050

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh