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 28,000 0 (0%) 0 0 0 0 28,000 0 0
02/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
01/04/2026 28,000 -0.4 (-1.41%) 900 24.63 0 0 28,400 30,350 26,450
31/03/2026 28,400 0.9 (3.27%) 1,600 43.65 0 0 27,500 29,400 25,600
30/03/2026 27,500 0.5 (1.85%) 600 16.21 0 0 27,000 28,850 25,150
27/03/2026 27,000 0.8 (3.05%) 2,900 75.79 0 0 26,200 28,000 24,400
26/03/2026 26,200 0 (0%) 100 2.62 0 0 26,200 28,000 24,400
25/03/2026 26,200 -0.05 (-0.19%) 700 18.3 0 0 26,250 28,050 24,450
24/03/2026 26,250 0.45 (1.74%) 200 5.26 0 0 25,800 27,600 24,000
23/03/2026 25,800 0.3 (1.18%) 1,200 31.18 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.25 (-0.97%) 800 20.4 0 0 25,750 27,550 23,950
19/03/2026 25,750 -0.85 (-3.2%) 1,800 45.35 0 0 26,600 28,450 24,750
18/03/2026 26,600 0.6 (2.31%) 500 12.88 0 0 26,000 27,800 24,200
17/03/2026 26,000 -0.4 (-1.52%) 300 7.7 0 0 26,400 28,200 24,600
16/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
13/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
12/03/2026 26,400 -0.4 (-1.49%) 200 5.29 0 0 26,800 28,650 24,950
11/03/2026 26,800 0.4 (1.52%) 3,500 91.96 0 0 26,400 28,200 24,600
10/03/2026 26,400 0.5 (1.93%) 5,300 133.27 0 0 25,900 27,700 24,100
09/03/2026 25,900 -1.85 (-6.67%) 1,300 33.89 0 0 27,750 29,650 25,850
06/03/2026 27,750 -0.35 (-1.25%) 100 2.78 0 0 28,100 30,050 26,150
05/03/2026 28,100 -0.2 (-0.71%) 1,900 51.06 0 0 28,300 30,250 26,350
04/03/2026 28,300 -0.35 (-1.22%) 2,200 59.1 0 0 28,650 30,650 26,650
03/03/2026 28,650 -0.2 (-0.69%) 800 22.2 0 0 28,850 30,850 26,850
02/03/2026 28,850 -0.35 (-1.2%) 100 2.89 0 0 29,200 31,200 27,200
27/02/2026 29,200 -0.2 (-0.68%) 400 11.56 0 0 29,400 31,450 27,350
26/02/2026 29,400 0 (0%) 200 5.74 0 0 29,400 31,450 27,350
25/02/2026 29,400 -0.4 (-1.34%) 900 26.53 0 0 29,800 31,850 27,750
24/02/2026 29,800 0 (0%) 1,100 32.78 0 0 29,800 31,850 27,750
23/02/2026 29,800 -0.1 (-0.33%) 1,400 40.55 0 0 29,900 31,950 27,850
13/02/2026 29,900 0 (0%) 3,400 96.4 0 0 29,900 31,950 27,850
12/02/2026 29,900 0.95 (3.28%) 900 26.44 0 0 28,950 30,950 26,950
11/02/2026 28,950 1.85 (6.83%) 2,800 77.06 0 0 27,100 28,950 25,250
10/02/2026 27,100 -0.1 (-0.37%) 200 5.26 0 0 27,200 29,100 25,300
09/02/2026 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
06/02/2026 27,200 -0.8 (-2.86%) 600 15.77 0 0 28,000 29,950 26,050
05/02/2026 28,000 1 (3.7%) 100 2.8 0 0 27,000 28,850 25,150
04/02/2026 27,000 -0.3 (-1.1%) 600 15.93 0 0 27,300 29,200 25,400
03/02/2026 27,300 -0.2 (-0.73%) 200 5.46 0 0 27,500 29,400 25,600
02/02/2026 27,500 0.35 (1.29%) 100 2.75 0 0 27,150 29,050 25,250
30/01/2026 27,150 -0.25 (-0.91%) 1,300 33.92 0 0 27,400 29,300 25,500
29/01/2026 27,400 0.5 (1.86%) 100 2.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.4 (1.51%) 100 2.69 0 0 26,500 28,350 24,650
27/01/2026 26,500 -1.45 (-5.19%) 200 5.46 0 0 27,950 29,900 26,000
26/01/2026 27,950 -0.4 (-1.41%) 100 2.8 0 0 28,350 30,300 26,400
23/01/2026 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
22/01/2026 28,350 0.05 (0.18%) 2,000 56.08 0 0 28,300 30,250 26,350
21/01/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
20/01/2026 28,300 0.6 (2.17%) 900 25.22 0 0 27,700 29,600 25,800
19/01/2026 27,700 0 (0%) 600 16.62 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 9,400 258.26 0 0 27,700 29,600 25,800
15/01/2026 27,700 -0.25 (-0.89%) 400 11.13 0 0 27,950 29,900 26,000
14/01/2026 27,950 -0.35 (-1.24%) 6,500 172.89 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.3 (1.07%) 4,200 115.61 0 0 28,000 29,950 26,050
12/01/2026 28,000 -0.1 (-0.36%) 1,300 36.4 0 0 28,100 30,050 26,150
09/01/2026 28,100 -1.65 (-5.55%) 2,300 64.7 0 0 29,750 31,800 27,700
08/01/2026 29,750 -0.2 (-0.67%) 1,000 29.18 0 0 29,950 32,000 27,900
07/01/2026 29,950 -0.05 (-0.17%) 400 11.98 0 0 30,000 32,100 27,900
06/01/2026 30,000 0 (0%) 3,400 97.55 0 0 30,000 32,100 27,900
05/01/2026 30,000 0.5 (1.69%) 200 5.81 0 0 29,500 31,550 27,450
31/12/2025 29,500 0.2 (0.68%) 4,200 122.71 0 0 29,300 31,350 27,250
30/12/2025 29,300 0.4 (1.38%) 100 2.93 0 0 28,900 30,900 26,900
29/12/2025 28,900 -0.6 (-2.03%) 5,200 146.87 0 0 29,500 31,550 27,450
26/12/2025 29,500 -0.2 (-0.67%) 3,200 90.23 0 0 29,700 31,750 27,650
25/12/2025 29,700 -0.15 (-0.5%) 600 17.82 0 0 29,850 31,900 27,800
24/12/2025 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
23/12/2025 29,850 0 (0%) 1,000 29.4 0 0 29,850 31,900 27,800
22/12/2025 29,850 0 (0%) 500 14.93 0 0 29,850 31,900 27,800
19/12/2025 29,850 0.85 (2.93%) 200 5.8 0 0 29,000 31,000 27,000
18/12/2025 29,000 -1 (-3.33%) 100 2.9 0 0 30,000 32,100 27,900
17/12/2025 30,000 0.05 (0.17%) 4,300 125.94 0 0 29,950 32,000 27,900
16/12/2025 29,950 0 (0%) 2,100 62.03 0 0 29,950 32,000 27,900
15/12/2025 29,950 0.95 (3.28%) 1,400 41.76 0 0 29,000 31,000 27,000
12/12/2025 29,000 -1.3 (-4.29%) 1,700 49.58 0 0 30,300 32,400 28,200
11/12/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
10/12/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
09/12/2025 30,300 0 (0%) 100 3.03 0 0 30,300 32,400 28,200
08/12/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
05/12/2025 30,300 0.1 (0.33%) 2,400 75.08 0 0 30,200 32,300 28,100
04/12/2025 30,300 0 (0%) 1,900 57.57 0 0 30,300 32,400 28,200
03/12/2025 30,300 -0.1 (-0.33%) 6,200 185.39 0 0 30,400 32,500 28,300
02/12/2025 30,400 0.25 (0.83%) 200 5.87 0 0 30,150 32,250 28,050
01/12/2025 30,150 0.15 (0.5%) 11,800 349.07 0 0 30,000 32,100 27,900
28/11/2025 30,000 -0.6 (-1.96%) 2,800 82.45 0 0 30,600 32,700 28,500
27/11/2025 30,600 -0.15 (-0.49%) 300 9.17 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.1 (0.33%) 1,600 47.52 0 0 30,650 32,750 28,550
25/11/2025 30,650 -0.05 (-0.16%) 4,200 128.94 0 0 30,700 32,800 28,600
24/11/2025 30,700 0 (0%) 1,800 53.69 0 0 30,700 32,800 28,600
21/11/2025 30,700 -0.3 (-0.97%) 700 21.6 0 0 31,000 33,150 28,850
20/11/2025 31,000 -0.75 (-2.36%) 8,200 248.61 0 0 31,750 33,950 29,550
19/11/2025 31,750 -0.05 (-0.16%) 5,900 179.3 0 0 31,800 34,000 29,600
18/11/2025 31,800 -0.2 (-0.63%) 7,700 236.87 0 0 32,000 34,200 29,800
17/11/2025 32,000 -0.5 (-1.54%) 5,600 175.71 0 0 32,500 34,750 30,250
14/11/2025 32,500 0 (0%) 4,000 128.7 0 0 32,500 34,750 30,250
13/11/2025 32,500 -0.3 (-0.91%) 700 22.32 0 0 32,800 35,050 30,550
12/11/2025 32,800 0.05 (0.15%) 1,300 40.63 0 0 32,750 35,000 30,500
11/11/2025 32,750 0 (0%) 46,300 1,473.97 0 0 32,750 35,000 30,500
10/11/2025 32,750 -0.2 (-0.61%) 1,200 38.07 0 0 32,950 35,250 30,650
07/11/2025 32,950 -0.55 (-1.64%) 400 12.82 0 0 33,500 35,800 31,200
06/11/2025 33,500 0.2 (0.6%) 2,700 86.67 0 0 33,300 35,600 31,000
05/11/2025 33,300 0.1 (0.3%) 3,700 118.47 0 0 33,200 35,500 30,900
04/11/2025 33,200 -0.25 (-0.75%) 11,900 394.82 0 0 33,450 35,750 31,150
03/11/2025 33,450 0.9 (2.76%) 900 29.85 0 0 32,550 34,800 30,300
31/10/2025 32,550 -2.45 (-7.%) 5,100 168.24 0 0 35,000 37,450 32,550
30/10/2025 35,000 -0.7 (-1.96%) 6,500 222.82 0 0 35,700 38,150 33,250
29/10/2025 35,700 1.05 (3.03%) 4,600 164.13 0 0 34,650 37,050 32,250
28/10/2025 34,650 1.3 (3.9%) 5,300 174.68 0 0 33,350 35,650 31,050
27/10/2025 33,350 -2.15 (-6.06%) 9,400 316.13 0 0 35,500 37,950 33,050
24/10/2025 35,500 0.2 (0.57%) 22,100 800.24 0 0 35,300 37,750 32,850
23/10/2025 35,300 1.6 (4.75%) 33,100 1,091.55 0 0 33,700 36,050 31,350
22/10/2025 33,700 -1.7 (-4.8%) 62,800 2,097.08 0 0 35,400 37,850 32,950
21/10/2025 35,400 -2.65 (-6.96%) 12,100 428.52 0 0 38,050 40,700 35,400
20/10/2025 38,050 -2.85 (-6.97%) 12,000 465.7 0 0 40,900 43,750 38,050
17/10/2025 40,900 0.2 (0.49%) 73,400 2,923.22 0 0 40,700 43,500 37,900
16/10/2025 40,700 2.6 (6.82%) 115,600 4,704.98 0 0 38,100 40,750 35,450
15/10/2025 38,100 2.45 (6.87%) 12,500 476.25 0 0 35,650 38,100 33,200
14/10/2025 35,650 2.3 (6.9%) 77,900 2,777.14 0 0 33,350 35,650 31,050
13/10/2025 33,350 2.15 (6.89%) 39,600 1,320.66 0 0 31,200 33,350 29,050
10/10/2025 - (-100%) 92,800 2,895.36 0 0 26,000 31,200 20,800

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