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
02/04/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
01/04/2026 58,800 -0.1 (-0.17%) 200 11.59 0 0 58,900 63,000 54,800
31/03/2026 58,900 0.2 (0.34%) 300 17.66 0 0 58,700 62,800 54,600
30/03/2026 58,700 0.9 (1.56%) 200 11.65 0 0 57,800 61,800 53,800
27/03/2026 57,800 1.1 (1.94%) 3,200 181.24 0 0 56,700 60,600 52,800
26/03/2026 56,700 -0.3 (-0.53%) 600 34.03 0 0 57,000 60,900 53,100
25/03/2026 57,000 0.4 (0.71%) 1,500 85.18 0 0 56,600 60,500 52,700
24/03/2026 56,600 -0.4 (-0.7%) 3,400 194.01 0 0 57,000 60,900 53,100
23/03/2026 57,000 0 (0%) 1,400 78.49 0 0 57,000 60,900 53,100
20/03/2026 57,000 -1 (-1.72%) 5,200 296.38 0 0 58,000 62,000 54,000
19/03/2026 58,000 -2 (-3.33%) 3,500 203.58 0 0 60,000 64,200 55,800
18/03/2026 60,000 -0.3 (-0.5%) 300 18 0 0 60,300 64,500 56,100
17/03/2026 60,300 0.3 (0.5%) 700 42.12 0 0 60,000 64,200 55,800
16/03/2026 60,000 0 (0%) 1,100 65.89 0 0 60,000 64,200 55,800
13/03/2026 60,000 -0.9 (-1.48%) 1,200 72 0 0 60,900 65,100 56,700
12/03/2026 60,900 0.8 (1.33%) 800 48.15 0 0 60,100 64,300 55,900
11/03/2026 60,100 -0.4 (-0.66%) 1,500 90.04 0 0 60,500 64,700 56,300
10/03/2026 60,500 0.4 (0.67%) 100 6.05 0 0 60,100 64,300 55,900
09/03/2026 60,100 -0.7 (-1.15%) 2,100 124.75 0 0 60,800 65,000 56,600
06/03/2026 60,800 -0.6 (-0.98%) 500 30 0 0 61,400 65,600 57,200
05/03/2026 61,400 0.3 (0.49%) 400 24.68 0 0 61,100 65,300 56,900
04/03/2026 61,100 -0.7 (-1.13%) 1,200 71.89 0 0 61,800 66,100 57,500
03/03/2026 61,800 -0.2 (-0.32%) 900 53.46 0 0 62,000 66,300 57,700
02/03/2026 62,000 1 (1.64%) 7,300 451.93 0 0 61,000 65,200 56,800
27/02/2026 61,000 -0.8 (-1.29%) 500 30.68 0 0 61,800 66,100 57,500
26/02/2026 61,800 0.2 (0.32%) 700 43.34 0 0 61,600 65,900 57,300
25/02/2026 61,600 -0.4 (-0.65%) 100 6.16 0 0 62,000 66,300 57,700
24/02/2026 62,000 -0.4 (-0.64%) 300 18.44 0 0 62,400 66,700 58,100
23/02/2026 62,400 0.8 (1.3%) 1,800 111.74 0 0 61,600 65,900 57,300
13/02/2026 61,600 -0.2 (-0.32%) 700 43.24 0 0 61,800 66,100 57,500
12/02/2026 61,800 -1.2 (-1.9%) 400 24.63 0 0 63,000 67,400 58,600
11/02/2026 63,000 2 (3.28%) 1,100 69.1 0 0 61,000 65,200 56,800
10/02/2026 61,000 -0.7 (-1.13%) 1,000 59.85 0 0 61,700 66,000 57,400
09/02/2026 61,700 0.7 (1.15%) 1,400 85.47 0 0 61,000 65,200 56,800
06/02/2026 61,000 -0.2 (-0.33%) 100 6.1 0 0 61,200 65,400 57,000
05/02/2026 61,200 -0.2 (-0.33%) 100 6.12 0 0 61,400 65,600 57,200
04/02/2026 61,400 -0.1 (-0.16%) 900 55.06 0 0 61,500 65,800 57,200
03/02/2026 61,500 -0.2 (-0.32%) 100 6.15 0 0 61,700 66,000 57,400
02/02/2026 61,700 0 (0%) 200 12.34 0 0 61,700 66,000 57,400
30/01/2026 61,700 -0.2 (-0.32%) 100 6.17 0 0 61,900 66,200 57,600
29/01/2026 61,900 -0.1 (-0.16%) 1,100 68.09 0 0 62,000 66,300 57,700
28/01/2026 62,000 1.1 (1.81%) 1,000 61.03 0 0 60,900 65,100 56,700
27/01/2026 60,900 -0.1 (-0.16%) 100 6.09 0 0 61,000 65,200 56,800
26/01/2026 61,000 -0.4 (-0.65%) 100 6.1 0 0 61,400 65,600 57,200
23/01/2026 61,400 -0.1 (-0.16%) 900 55.26 0 0 61,500 65,800 57,200
22/01/2026 61,500 0 (0%) 100 6.15 0 0 61,500 65,800 57,200
21/01/2026 61,500 -0.5 (-0.81%) 900 55.25 0 0 62,000 66,300 57,700
20/01/2026 62,000 0 (0%) 1,300 79.03 0 0 62,000 66,300 57,700
19/01/2026 62,000 0 (0%) 1,500 93 0 0 62,000 66,300 57,700
16/01/2026 62,000 0.5 (0.81%) 1,600 99.19 0 0 61,500 65,800 57,200
15/01/2026 61,500 1 (1.65%) 1,800 110.65 0 0 60,500 64,700 56,300
14/01/2026 60,500 0.5 (0.83%) 800 48.19 0 0 60,000 64,200 55,800
13/01/2026 60,000 0 (0%) 1,200 72.18 0 0 60,000 64,200 55,800
12/01/2026 60,000 0.2 (0.33%) 2,500 149.74 0 0 59,800 63,900 55,700
09/01/2026 59,800 0.1 (0.17%) 1,300 77.64 0 0 59,700 63,800 55,600
08/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
07/01/2026 59,700 0 (0%) 1,000 59.7 0 0 59,700 63,800 55,600
06/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
05/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
31/12/2025 59,700 1.5 (2.58%) 100 5.97 0 0 58,200 62,200 54,200
30/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
29/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
26/12/2025 58,200 -0.8 (-1.36%) 1,800 105.56 0 0 59,000 63,100 54,900
25/12/2025 59,000 -0.9 (-1.5%) 1,100 64.9 0 0 59,900 64,000 55,800
24/12/2025 59,900 0 (0%) 1,000 59.9 0 0 59,900 64,000 55,800
23/12/2025 59,900 0.9 (1.53%) 1,700 100.95 0 0 59,000 63,100 54,900
22/12/2025 59,000 1 (1.72%) 2,800 162.6 0 0 58,000 62,000 54,000
19/12/2025 58,000 0 (0%) 800 46.74 0 0 58,000 62,000 54,000
18/12/2025 58,000 -0.1 (-0.17%) 500 29 0 0 58,100 62,100 54,100
17/12/2025 58,100 0.1 (0.17%) 200 11.61 0 0 58,000 62,000 54,000
16/12/2025 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
15/12/2025 58,000 0 (0%) 5,000 290 0 0 58,000 62,000 54,000
12/12/2025 58,000 -0.5 (-0.85%) 2,200 127.75 0 0 58,500 62,500 54,500
11/12/2025 58,500 0.5 (0.86%) 100 5.85 0 0 58,000 62,000 54,000
10/12/2025 58,000 -0.6 (-1.02%) 2,900 168.58 0 0 58,600 62,700 54,500
09/12/2025 58,600 -0.8 (-1.35%) 900 52.74 0 0 59,400 63,500 55,300
08/12/2025 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
05/12/2025 59,400 -0.1 (-0.17%) 1,300 76.88 0 0 59,500 63,600 55,400
04/12/2025 59,500 0 (0%) 1,700 100.02 0 0 59,500 63,600 55,400
03/12/2025 59,500 -0.5 (-0.83%) 200 11.9 0 0 60,000 64,200 55,800
02/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
01/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
28/11/2025 60,000 1.5 (2.56%) 100 6 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
26/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
25/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
24/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
21/11/2025 58,500 -0.6 (-1.02%) 500 29.45 0 0 59,100 63,200 55,000
20/11/2025 59,100 0 (0%) 700 41.37 0 0 59,100 63,200 55,000
19/11/2025 59,100 -0.4 (-0.67%) 100 5.91 0 0 59,500 63,600 55,400
18/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
17/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
14/11/2025 59,500 -1.2 (-1.98%) 700 41.6 0 0 60,700 64,900 56,500
13/11/2025 60,700 1.3 (2.19%) 1,000 60.62 0 0 59,400 63,500 55,300
12/11/2025 59,400 0.3 (0.51%) 200 11.88 0 0 59,100 63,200 55,000
11/11/2025 59,100 -0.9 (-1.5%) 600 35.41 0 0 60,000 64,200 55,800
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
05/11/2025 60,000 0.5 (0.84%) 8,500 513.72 0 0 59,500 63,600 55,400
04/11/2025 59,500 -0.5 (-0.83%) 400 23.8 0 0 60,000 64,200 55,800
03/11/2025 60,000 0 (0%) 600 36 0 0 60,000 64,200 55,800
31/10/2025 60,000 0 (0%) 1,300 78 0 0 60,000 64,200 55,800
30/10/2025 60,000 0 (0%) 600 35.7 0 0 60,000 64,200 55,800
29/10/2025 60,000 -0.8 (-1.32%) 500 30 0 0 60,800 65,000 56,600
28/10/2025 60,800 0 (0%) 0 0 0 0 60,800 65,000 56,600
27/10/2025 60,800 0.8 (1.33%) 1,800 106.15 0 0 60,000 64,200 55,800
24/10/2025 60,000 0 (0%) 2,000 120 0 0 60,000 64,200 55,800
23/10/2025 60,000 0 (0%) 1,100 66 0 0 60,000 64,200 55,800
22/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
21/10/2025 60,000 0 (0%) 8,000 480 0 0 60,000 64,200 55,800
20/10/2025 60,000 -0.1 (-0.17%) 8,500 510.05 0 0 60,100 64,300 55,900
17/10/2025 60,100 -1.6 (-2.59%) 2,500 150.88 0 0 61,700 66,000 57,400
16/10/2025 61,700 0 (0%) 0 0 0 0 61,700 66,000 57,400
15/10/2025 61,700 1.6 (2.66%) 1,800 110.85 0 0 60,100 64,300 55,900
14/10/2025 60,100 -0.3 (-0.5%) 1,200 72.09 0 0 60,400 64,600 56,200
13/10/2025 60,400 0 (0%) 100 6.04 0 0 60,400 64,600 56,200
10/10/2025 60,400 -0.1 (-0.17%) 200 12.24 0 0 60,500 64,700 56,300
09/10/2025 60,500 -0.8 (-1.31%) 700 42.29 0 0 61,300 65,500 57,100
08/10/2025 61,300 0 (0%) 0 0 0 0 61,300 65,500 57,100
07/10/2025 61,300 0.3 (0.49%) 200 12.26 0 0 61,000 65,200 56,800
06/10/2025 61,000 -0.2 (-0.33%) 8,500 517.31 0 0 61,200 65,400 57,000
03/10/2025 61,200 0.3 (0.49%) 300 18.36 0 0 60,900 65,100 56,700
02/10/2025 60,900 0 (0%) 600 36.56 0 0 60,900 65,100 56,700

Dữ liệu lịch sử - BSC

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