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 25,550 1.05 (4.29%) 1,100 28.11 0 0 24,500 26,200 22,800
02/04/2026 24,500 -1 (-3.92%) 15,100 374.36 0 0 25,500 27,250 23,750
01/04/2026 25,500 0.05 (0.2%) 16,400 418.17 0 0 25,450 27,200 23,700
31/03/2026 25,450 1.35 (5.6%) 3,100 77.42 0 0 24,100 25,750 22,450
30/03/2026 24,100 -1.6 (-6.23%) 3,900 95.41 0 0 25,700 27,450 23,950
27/03/2026 25,700 0 (0%) 37,800 944.85 0 0 25,700 27,450 23,950
26/03/2026 25,700 0.7 (2.8%) 31,200 775.77 0 0 25,000 26,750 23,250
25/03/2026 25,000 -0.45 (-1.77%) 41,100 1,006.82 0 0 25,450 27,200 23,700
24/03/2026 25,450 1.6 (6.71%) 19,400 476.12 0 0 23,850 25,500 22,200
23/03/2026 23,850 -1.75 (-6.84%) 1,800 43.28 0 0 25,600 27,350 23,850
20/03/2026 25,600 0.6 (2.4%) 10,400 265.41 0 0 25,000 26,750 23,250
19/03/2026 25,000 -1.1 (-4.21%) 400 10.24 0 0 26,100 27,900 24,300
18/03/2026 26,100 -1.15 (-4.22%) 4,000 102.05 0 0 27,250 29,150 25,350
17/03/2026 27,250 -0.55 (-1.98%) 1,400 36.87 0 0 27,800 29,700 25,900
16/03/2026 27,800 0.5 (1.83%) 100 2.78 0 0 27,300 29,200 25,400
13/03/2026 27,300 -0.95 (-3.36%) 700 18.76 0 0 28,250 30,200 26,300
12/03/2026 28,250 -0.3 (-1.05%) 1,900 50.71 0 0 28,550 30,500 26,600
11/03/2026 28,550 0 (0%) 0 0 0 0 28,550 30,500 26,600
10/03/2026 28,550 0 (0%) 0 0 0 0 28,550 30,500 26,600
09/03/2026 28,550 0 (0%) 0 0 0 0 28,550 30,500 26,600
06/03/2026 28,550 1.05 (3.82%) 100 2.86 0 0 27,500 29,400 25,600
05/03/2026 27,500 -0.3 (-1.08%) 700 19.04 0 0 27,800 29,700 25,900
04/03/2026 27,800 -0.5 (-1.77%) 400 11.31 0 0 28,300 30,250 26,350
03/03/2026 28,300 1.5 (5.6%) 100 2.83 0 0 26,800 28,650 24,950
02/03/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
27/02/2026 26,800 0.35 (1.32%) 600 16.06 0 0 26,450 28,300 24,600
26/02/2026 26,450 -0.2 (-0.75%) 4,300 111.53 0 0 26,650 28,500 24,800
25/02/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
24/02/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
23/02/2026 26,650 -0.65 (-2.38%) 800 20.98 0 0 27,300 29,200 25,400
13/02/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
12/02/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
11/02/2026 27,300 -0.95 (-3.36%) 3,600 95.35 0 0 28,250 30,200 26,300
10/02/2026 28,250 0 (0%) 0 0 0 0 28,250 30,200 26,300
09/02/2026 28,250 0.7 (2.54%) 3,100 79.83 0 0 27,550 29,450 25,650
06/02/2026 27,550 0.2 (0.73%) 900 23.73 0 0 27,350 29,250 25,450
05/02/2026 27,350 0 (0%) 700 18.33 0 0 27,350 29,250 25,450
04/02/2026 27,350 -1.05 (-3.7%) 400 10.85 0 0 28,400 30,350 26,450
03/02/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
02/02/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
30/01/2026 28,400 0.15 (0.53%) 100 2.84 0 0 28,250 30,200 26,300
29/01/2026 28,250 -0.15 (-0.53%) 2,100 56.03 0 0 28,400 30,350 26,450
28/01/2026 28,400 0 (0%) 0 0 124,100 3,288.65 28,400 30,350 26,450
27/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
26/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
23/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
22/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
21/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
20/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
19/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
16/01/2026 28,400 0.45 (1.61%) 100 2.84 0 0 27,950 29,900 26,000
15/01/2026 27,950 0.35 (1.27%) 3,100 81.88 0 0 27,600 29,500 25,700
14/01/2026 27,600 -0.7 (-2.47%) 1,700 45.06 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.8 (2.91%) 100 2.83 0 0 27,500 29,400 25,600
12/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
09/01/2026 27,500 0.05 (0.18%) 1,700 45.96 0 0 27,450 29,350 25,550
08/01/2026 27,450 -1.55 (-5.34%) 2,600 70.25 0 0 29,000 31,000 27,000
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
31/12/2025 29,000 1.05 (3.76%) 600 17.06 0 0 27,950 29,900 26,000
30/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
29/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
26/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
25/12/2025 27,950 0.6 (2.19%) 100 2.8 0 0 27,350 29,250 25,450
24/12/2025 27,350 0.85 (3.21%) 100 2.74 0 0 26,500 28,350 24,650
23/12/2025 26,500 -0.45 (-1.67%) 500 12.87 0 0 26,950 28,800 25,100
22/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
19/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
18/12/2025 26,950 0.5 (1.89%) 100 2.7 0 0 26,450 28,300 24,600
17/12/2025 26,450 -0.5 (-1.86%) 700 18.27 0 0 26,950 28,800 25,100
16/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
15/12/2025 26,950 0 (0%) 300 8.04 0 0 26,950 28,800 25,100
12/12/2025 26,950 0.3 (1.13%) 200 5.39 0 0 26,650 28,500 24,800
11/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
10/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
09/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
08/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
05/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
04/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
03/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
02/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
01/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
28/11/2025 26,650 0.05 (0.19%) 3,700 98.45 0 0 26,600 28,450 24,750
27/11/2025 26,600 0 (0%) 3,500 92.26 0 0 26,600 28,450 24,750
26/11/2025 26,600 -0.1 (-0.37%) 3,500 91.16 0 0 26,700 28,550 24,850
25/11/2025 26,700 -0.05 (-0.19%) 3,900 101.3 0 0 26,750 28,600 24,900
24/11/2025 26,750 0 (0%) 600 15.18 0 0 26,750 28,600 24,900
21/11/2025 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
20/11/2025 26,750 0 (0%) 11,500 307.62 0 0 26,750 28,600 24,900
19/11/2025 26,750 -0.2 (-0.74%) 11,300 302.32 0 0 26,950 28,800 25,100
18/11/2025 26,950 1.15 (4.46%) 11,100 299.28 0 0 25,800 27,600 24,000
17/11/2025 25,800 0 (0%) 1,500 38.52 0 0 25,800 27,600 24,000
14/11/2025 25,800 -1.5 (-5.49%) 30,000 791. 0 0 27,300 29,200 25,400
13/11/2025 27,300 1.3 (5%) 16,200 424.72 0 0 26,000 27,800 24,200
12/11/2025 26,000 0.7 (2.77%) 5,500 135.47 0 0 25,300 27,050 23,550
11/11/2025 25,300 -1.55 (-5.77%) 900 23.07 0 0 26,850 28,700 25,000
10/11/2025 26,850 -0.4 (-1.47%) 1,500 38.67 0 0 27,250 29,150 25,350
07/11/2025 27,250 0 (0%) 0 0 0 0 27,250 29,150 25,350
06/11/2025 27,250 -0.65 (-2.33%) 400 10.86 0 0 27,900 29,850 25,950
05/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
04/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
03/11/2025 27,900 0 (0%) 400 10.58 0 0 27,900 29,850 25,950
31/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
30/10/2025 27,900 0 (0%) 6,800 178.3 0 0 27,900 29,850 25,950
29/10/2025 27,900 0 (0%) 100 2.79 0 0 27,900 29,850 25,950
28/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
27/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
24/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
23/10/2025 27,900 0 (0%) 6,000 160.16 0 0 27,900 29,850 25,950
22/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
21/10/2025 27,900 -0.35 (-1.24%) 4,800 126.61 0 0 28,250 30,200 26,300
20/10/2025 28,250 -0.05 (-0.18%) 3,300 87.64 0 0 28,300 30,250 26,350
17/10/2025 28,300 -0.15 (-0.53%) 100 2.83 0 0 28,450 30,400 26,500
16/10/2025 28,450 0.1 (0.35%) 1,500 41.7 0 0 28,350 30,300 26,400
15/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
14/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
13/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
10/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
09/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
08/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
07/10/2025 28,350 0.4 (1.43%) 100 2.84 0 0 27,950 29,900 26,000
06/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000

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