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
25/03/2026 14,200 0.6 (4.41%) 25,607 332.13 0 0 13,600 15,600 11,600
24/03/2026 14,000 -0.2 (-1.41%) 7,500 101.73 0 0 14,200 16,300 12,100
23/03/2026 14,000 -1.1 (-7.28%) 14,941 211.92 0 0 15,100 17,300 12,900
20/03/2026 15,000 -1 (-6.25%) 6,701 101.25 0 0 16,000 18,400 13,600
19/03/2026 16,000 -0.1 (-0.62%) 204 3.26 0 0 16,100 18,500 13,700
18/03/2026 16,100 0 (0%) 1,002 16.13 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 803 12.9 0 0 16,100 18,500 13,700
16/03/2026 16,000 -0.7 (-4.19%) 500 8.04 0 0 16,700 19,200 14,200
13/03/2026 17,700 1.7 (10.63%) 9,100 152.22 0 0 16,000 18,400 13,600
12/03/2026 16,000 0.2 (1.27%) 1,202 19.23 0 0 15,800 18,100 13,500
11/03/2026 16,000 0.6 (3.9%) 2,900 45.94 0 0 15,400 17,700 13,100
10/03/2026 16,000 -0.3 (-1.84%) 1,101 16.96 0 0 16,300 18,700 13,900
09/03/2026 15,300 -2.3 (-13.07%) 13,700 223.72 0 0 17,600 20,200 15,000
06/03/2026 17,500 -0.6 (-3.31%) 700 12.35 0 0 18,100 20,800 15,400
05/03/2026 18,300 0.3 (1.67%) 2,916 52.78 0 0 18,000 20,700 15,300
04/03/2026 18,000 0 (0%) 1,109 19.95 0 0 18,000 20,700 15,300
03/03/2026 17,800 -1.4 (-7.29%) 1,901 34.18 0 0 19,200 22,000 16,400
02/03/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
27/02/2026 19,100 0 (0%) 9,419 180.83 0 0 19,100 21,900 16,300
26/02/2026 19,200 0.4 (2.13%) 3,111 59.27 0 0 18,800 21,600 16,000
25/02/2026 18,800 0 (0%) 4,230 79.72 0 0 18,800 21,600 16,000
24/02/2026 18,800 0 (0%) 611 11.48 0 0 18,800 21,600 16,000
23/02/2026 19,000 0.1 (0.53%) 3,407 64.08 0 0 18,900 21,700 16,100
13/02/2026 19,000 0.4 (2.15%) 3,200 60.43 0 0 18,600 21,300 15,900
12/02/2026 18,500 -0.2 (-1.07%) 628 11.65 0 0 18,700 21,500 15,900
11/02/2026 18,800 0.4 (2.17%) 1,871 34.94 0 0 18,400 21,100 15,700
10/02/2026 18,000 -0.2 (-1.1%) 1,300 23.95 0 0 18,200 20,900 15,500
09/02/2026 19,000 -0.9 (-4.52%) 37,910 689.16 0 0 19,900 22,800 17,000
06/02/2026 19,500 -0.7 (-3.47%) 6,519 129.89 0 0 20,200 23,200 17,200
05/02/2026 20,600 -0.2 (-0.96%) 3,200 64.68 0 0 20,800 23,900 17,700
04/02/2026 20,900 0.3 (1.46%) 1,700 35.29 0 0 20,600 23,600 17,600
03/02/2026 20,500 -0.2 (-0.97%) 1,500 30.85 0 0 20,700 23,800 17,600
02/02/2026 21,000 -0.5 (-2.33%) 1,100 22.8 0 0 21,500 24,700 18,300
30/01/2026 21,400 0 (0%) 3,800 81.73 0 0 21,400 24,600 18,200
29/01/2026 21,900 0.2 (0.92%) 600 12.83 0 0 21,700 24,900 18,500
28/01/2026 21,800 -0.4 (-1.8%) 2,900 62.93 0 0 22,200 25,500 18,900
27/01/2026 22,000 -1.2 (-5.17%) 3,409 75.7 0 0 23,200 26,600 19,800
26/01/2026 23,000 -1 (-4.17%) 2,400 55.66 0 0 24,000 27,600 20,400
23/01/2026 23,900 -0.3 (-1.24%) 3,500 83.88 0 0 24,200 27,800 20,600
22/01/2026 24,500 -0.4 (-1.61%) 7,400 179.08 0 0 24,900 28,600 21,200
21/01/2026 24,000 -1.3 (-5.14%) 18,000 447.42 0 0 25,300 29,000 21,600
20/01/2026 25,000 -1 (-3.85%) 5,200 131.71 0 0 26,000 29,900 22,100
19/01/2026 25,800 -1.1 (-4.09%) 10,100 262.44 0 0 26,900 30,900 22,900
16/01/2026 26,900 0 (0%) 700 18.83 0 0 26,900 30,900 22,900
15/01/2026 26,700 -0.6 (-2.2%) 2,914 78.52 0 0 27,300 31,300 23,300
14/01/2026 27,000 -0.1 (-0.37%) 1,200 32.7 0 0 27,100 31,100 23,100
13/01/2026 27,100 0.2 (0.74%) 1,000 27.1 0 0 26,900 30,900 22,900
12/01/2026 27,200 0.9 (3.42%) 4,601 123.8 0 0 26,300 30,200 22,400
09/01/2026 26,300 -0.4 (-1.5%) 800 21.04 0 0 26,700 30,700 22,700
08/01/2026 26,700 0 (0%) 500 13.36 0 0 26,700 30,700 22,700
07/01/2026 26,400 -0.4 (-1.49%) 5,400 144.21 0 0 26,800 30,800 22,800
06/01/2026 26,800 -0.5 (-1.83%) 2,200 59 0 0 27,300 31,300 23,300
05/01/2026 27,000 -1 (-3.57%) 2,500 68.32 0 0 28,000 32,200 23,800
31/12/2025 28,200 1.2 (4.44%) 10,000 279.95 0 0 27,000 31,000 23,000
30/12/2025 27,000 -0.1 (-0.37%) 4,000 108.1 0 0 27,100 31,100 23,100
29/12/2025 26,900 -0.2 (-0.74%) 3,100 83.89 0 0 27,100 31,100 23,100
26/12/2025 27,100 -0.1 (-0.37%) 3,900 105.8 0 0 27,200 31,200 23,200
25/12/2025 27,100 -0.2 (-0.73%) 6,901 187.73 0 0 27,300 31,300 23,300
24/12/2025 27,200 0.1 (0.37%) 2,317 63.22 0 0 27,100 31,100 23,100
23/12/2025 27,100 0.1 (0.37%) 2,100 56.95 0 0 27,000 31,000 23,000
22/12/2025 27,000 -0.1 (-0.37%) 5,100 137.64 0 0 27,100 31,100 23,100
19/12/2025 27,000 -0.1 (-0.37%) 1,800 48.79 0 0 27,100 31,100 23,100
18/12/2025 27,000 -0.1 (-0.37%) 2,700 73.13 0 0 27,100 31,100 23,100
17/12/2025 26,900 0 (0%) 2,700 73.23 0 0 26,900 30,900 22,900
16/12/2025 27,200 0.1 (0.37%) 5,920 159.47 0 0 27,100 31,100 23,100
15/12/2025 27,000 -0.1 (-0.37%) 6,800 184.46 0 0 27,100 31,100 23,100
12/12/2025 27,000 -0.2 (-0.74%) 5,800 157.24 0 0 27,200 31,200 23,200
11/12/2025 27,100 0 (0%) 2,800 76.23 0 0 27,100 31,100 23,100
10/12/2025 27,000 0.1 (0.37%) 800 21.64 0 0 26,900 30,900 22,900
09/12/2025 27,000 -0.1 (-0.37%) 1,100 29.62 0 0 27,100 31,100 23,100
08/12/2025 27,100 0 (0%) 700 18.99 0 0 27,100 31,100 23,100
05/12/2025 27,200 0 (0%) 500 13.56 0 0 27,200 31,200 23,200
04/12/2025 27,200 0.1 (0.37%) 3,303 89.98 0 0 27,100 31,100 23,100
03/12/2025 27,000 -0.3 (-1.1%) 2,305 62.52 0 0 27,300 31,300 23,300
02/12/2025 27,300 -0.2 (-0.73%) 2,300 62.81 0 0 27,500 31,600 23,400
01/12/2025 27,300 -0.2 (-0.73%) 2,800 76.89 0 0 27,500 31,600 23,400
28/11/2025 27,500 -0.2 (-0.72%) 100 2.75 0 0 27,700 31,800 23,600
27/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
26/11/2025 27,500 -0.2 (-0.72%) 2,700 74.73 0 0 27,700 31,800 23,600
25/11/2025 27,400 0.5 (1.86%) 2,100 58.14 0 0 26,900 30,900 22,900
24/11/2025 26,900 0.1 (0.37%) 2,000 53.87 0 0 26,800 30,800 22,800
21/11/2025 26,900 0 (0%) 1,500 40.23 0 0 26,900 30,900 22,900
20/11/2025 27,000 0 (0%) 1,300 34.95 0 0 27,000 31,000 23,000
19/11/2025 27,000 -0.4 (-1.46%) 900 24.34 0 0 27,400 31,500 23,300
18/11/2025 27,100 -0.2 (-0.73%) 2,401 65.77 0 0 27,300 31,300 23,300
17/11/2025 27,300 0 (0%) 1,500 40.89 0 0 27,300 31,300 23,300
14/11/2025 27,300 0 (0%) 400 10.92 0 0 27,300 31,300 23,300
13/11/2025 27,300 0.3 (1.11%) 100 2.73 0 0 27,000 31,000 23,000
12/11/2025 27,000 0 (0%) 2,206 59.55 0 0 27,000 31,000 23,000
11/11/2025 27,000 -0.3 (-1.1%) 2,000 54.03 0 0 27,300 31,300 23,300
10/11/2025 27,300 -0.2 (-0.73%) 3,400 92.88 0 0 27,500 31,600 23,400
07/11/2025 27,500 -0.5 (-1.79%) 1,600 44.06 0 0 28,000 32,200 23,800
06/11/2025 28,000 0.3 (1.08%) 100 2.8 0 0 27,700 31,800 23,600
05/11/2025 27,800 0.4 (1.46%) 3,100 85.72 0 0 27,400 31,500 23,300
04/11/2025 27,600 0 (0%) 13,401 367.73 0 0 27,600 31,700 23,500
03/11/2025 27,600 0 (0%) 702 19.39 0 0 27,600 31,700 23,500
31/10/2025 27,500 -0.1 (-0.36%) 2,700 74.39 0 0 27,600 31,700 23,500
30/10/2025 27,500 0.4 (1.48%) 2,500 68.9 0 0 27,100 31,100 23,100
29/10/2025 27,500 -0.3 (-1.08%) 3,600 97.43 0 0 27,800 31,900 23,700
28/10/2025 27,500 -0.3 (-1.08%) 3,900 108.47 0 0 27,800 31,900 23,700
27/10/2025 27,800 0 (0%) 1,500 41.66 0 0 27,800 31,900 23,700
24/10/2025 27,700 -0.1 (-0.36%) 4,600 127.9 0 0 27,800 31,900 23,700
23/10/2025 27,800 0.1 (0.36%) 1,700 47.26 0 0 27,700 31,800 23,600
22/10/2025 27,700 -0.1 (-0.36%) 2,900 80.45 0 0 27,800 31,900 23,700
21/10/2025 27,700 -0.3 (-1.07%) 7,400 205.66 0 0 28,000 32,200 23,800
20/10/2025 28,000 -0.1 (-0.36%) 6,200 173.49 0 0 28,100 32,300 23,900
17/10/2025 28,000 -0.2 (-0.71%) 11,302 317.26 0 0 28,200 32,400 24,000
16/10/2025 28,200 0 (0%) 3,500 98.76 0 0 28,200 32,400 24,000
15/10/2025 28,300 0 (0%) 4,400 124.19 0 0 28,300 32,500 24,100
14/10/2025 28,200 -0.1 (-0.35%) 10,400 294.37 0 0 28,300 32,500 24,100
13/10/2025 28,300 -0.3 (-1.05%) 13,700 388.28 0 0 28,600 32,800 24,400
10/10/2025 28,700 0.1 (0.35%) 4,200 120.16 0 0 28,600 32,800 24,400
09/10/2025 28,400 -0.1 (-0.35%) 5,000 143.14 0 0 28,500 32,700 24,300
08/10/2025 29,000 0.4 (1.4%) 27,700 790.79 0 0 28,600 32,800 24,400
07/10/2025 28,400 0.1 (0.35%) 6,000 171.76 0 0 28,300 32,500 24,100
06/10/2025 29,000 1.1 (3.94%) 27,502 778.79 0 0 27,900 32,000 23,800
03/10/2025 28,000 0 (0%) 5,100 142.32 0 0 28,000 32,200 23,800
02/10/2025 28,000 0.1 (0.36%) 6,000 168.08 0 0 27,900 32,000 23,800
01/10/2025 28,000 0 (0%) 3,600 100.56 0 0 28,000 32,200 23,800
30/09/2025 27,800 -0.4 (-1.42%) 18,300 511.68 0 0 28,200 32,400 24,000
29/09/2025 28,200 0 (0%) 11,200 315.48 1,009,000 24,216 28,200 32,400 24,000
26/09/2025 28,300 0 (0%) 13,300 374.48 0 0 28,300 32,500 24,100
25/09/2025 28,000 -0.2 (-0.71%) 7,200 203.89 0 0 28,200 32,400 24,000

Dữ liệu lịch sử - BSC

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