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
11/03/2026 29,800 1.3 (4.56%) 1,700 48.86 0 0 28,500 31,300 25,700
10/03/2026 28,500 0 (0%) 1,100 30.89 0 0 28,500 31,300 25,700
09/03/2026 28,500 -0.4 (-1.38%) 800 22.64 0 0 28,900 31,700 26,100
06/03/2026 28,900 -0.1 (-0.34%) 100 2.89 0 0 29,000 31,900 26,100
05/03/2026 29,000 -0.4 (-1.36%) 1,100 31.45 0 0 29,400 32,300 26,500
04/03/2026 29,400 0.8 (2.8%) 108 3.17 0 0 28,600 31,400 25,800
03/03/2026 28,600 -1 (-3.38%) 1,600 46.04 0 0 29,600 32,500 26,700
02/03/2026 29,600 -0.1 (-0.34%) 5,200 154.29 0 0 29,700 32,600 26,800
27/02/2026 29,700 0.2 (0.68%) 2,900 83.92 0 0 29,500 32,400 26,600
26/02/2026 29,500 0 (0%) 5,500 164.59 0 0 29,500 32,400 26,600
25/02/2026 29,500 -0.4 (-1.34%) 9,700 289.45 0 0 29,900 32,800 27,000
24/02/2026 29,900 1.6 (5.65%) 5,106 152.57 0 0 28,300 31,100 25,500
23/02/2026 28,300 -2.7 (-8.71%) 5,400 168.22 0 0 31,000 34,100 27,900
13/02/2026 31,000 0.3 (0.98%) 79,300 2,458.09 0 0 30,700 33,700 27,700
12/02/2026 30,700 0.7 (2.33%) 46,819 1,404.91 0 0 30,000 33,000 27,000
11/02/2026 30,000 0 (0%) 3,425 102.65 0 0 30,000 33,000 27,000
10/02/2026 30,000 0.1 (0.33%) 613 17.88 0 0 29,900 32,800 27,000
09/02/2026 29,900 -0.8 (-2.61%) 2,400 68.01 0 0 30,700 33,700 27,700
06/02/2026 30,700 -0.3 (-0.97%) 1,405 39.77 0 0 31,000 34,100 27,900
05/02/2026 31,000 2.4 (8.39%) 2,829 85.8 0 0 28,600 31,400 25,800
04/02/2026 28,600 2.6 (10%) 81,262 2,184.01 0 0 26,000 28,600 23,400
03/02/2026 26,000 0 (0%) 16,300 424.41 0 0 26,000 28,600 23,400
02/02/2026 26,000 0.2 (0.78%) 43,902 1,133.84 0 0 25,800 28,300 23,300
30/01/2026 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
29/01/2026 25,800 0 (0%) 12,200 314.77 0 0 25,800 28,300 23,300
28/01/2026 25,800 0 (0%) 2,000 51.6 0 0 25,800 28,300 23,300
27/01/2026 25,800 0.2 (0.78%) 14,309 360.09 0 0 25,600 28,100 23,100
26/01/2026 25,600 -0.3 (-1.16%) 6,102 156.95 0 0 25,900 28,400 23,400
23/01/2026 25,900 0 (0%) 11,700 303.25 0 0 25,900 28,400 23,400
22/01/2026 25,900 1.5 (6.15%) 24,023 614.35 0 0 24,400 26,800 22,000
21/01/2026 24,400 -0.2 (-0.81%) 4,465 109.17 0 0 24,600 27,000 22,200
20/01/2026 24,600 0.6 (2.5%) 21,310 548.05 0 0 24,000 26,400 21,600
19/01/2026 24,000 2.1 (9.59%) 27,078 649.14 0 0 21,900 24,000 19,800
16/01/2026 21,900 0.1 (0.46%) 20,054 437.18 0 0 21,800 23,900 19,700
15/01/2026 21,800 0 (0%) 11,600 252.65 0 0 21,800 23,900 19,700
14/01/2026 21,800 0.8 (3.81%) 2,745 59.76 0 0 21,000 23,100 18,900
13/01/2026 21,000 -0.9 (-4.11%) 5,700 123.5 0 0 21,900 24,000 19,800
12/01/2026 21,900 0 (0%) 1,000 21.9 0 0 21,900 24,000 19,800
09/01/2026 21,900 0.1 (0.46%) 1,800 39.34 0 0 21,800 23,900 19,700
08/01/2026 21,800 0.8 (3.81%) 1,500 31.39 0 0 21,000 23,100 18,900
07/01/2026 21,000 0 (0%) 300 6.3 0 0 21,000 23,100 18,900
06/01/2026 21,000 -0.7 (-3.23%) 500 10.52 0 0 21,700 23,800 19,600
05/01/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
31/12/2025 21,700 -0.1 (-0.46%) 1,100 22.94 0 0 21,800 23,900 19,700
30/12/2025 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
29/12/2025 21,800 0.8 (3.81%) 800 16.53 0 0 21,000 23,100 18,900
26/12/2025 21,000 -1.1 (-4.98%) 400 8.37 0 0 22,100 24,300 19,900
25/12/2025 22,100 0.2 (0.91%) 100 2.21 0 0 21,900 24,000 19,800
24/12/2025 21,900 -0.6 (-2.67%) 1,200 24.82 0 0 22,500 24,700 20,300
23/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
22/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
19/12/2025 22,500 1.2 (5.63%) 5,501 123.79 0 0 21,300 23,400 19,200
18/12/2025 21,300 0.2 (0.95%) 300 6.33 0 0 21,100 23,200 19,000
17/12/2025 21,100 0 (0%) 0 0 0 0 21,100 23,200 19,000
16/12/2025 21,100 1.6 (8.21%) 1,200 24.2 0 0 19,500 21,400 17,600
15/12/2025 19,500 -1.9 (-8.88%) 200 4.05 0 0 21,400 23,500 19,300
12/12/2025 21,400 0.4 (1.9%) 100 2.14 0 0 21,000 23,100 18,900
11/12/2025 21,000 -0.6 (-2.78%) 1,100 23.02 0 0 21,600 23,700 19,500
10/12/2025 21,600 0.2 (0.93%) 300 6.38 0 0 21,400 23,500 19,300
09/12/2025 21,400 -0.3 (-1.38%) 318 6.73 0 0 21,700 23,800 19,600
08/12/2025 21,700 0.4 (1.88%) 3,802 80.31 0 0 21,300 23,400 19,200
05/12/2025 21,300 0.4 (1.91%) 100 2.13 0 0 20,900 22,900 18,900
04/12/2025 20,900 -0.4 (-1.88%) 5,000 106.3 0 0 21,300 23,400 19,200
03/12/2025 21,300 -0.5 (-2.29%) 1,100 23.03 0 0 21,800 23,900 19,700
02/12/2025 21,800 0.4 (1.87%) 1,434 30.26 0 0 21,400 23,500 19,300
01/12/2025 21,400 -0.1 (-0.47%) 1,000 21.45 0 0 21,500 23,600 19,400
28/11/2025 21,500 -0.2 (-0.92%) 600 12.9 0 0 21,700 23,800 19,600
27/11/2025 21,700 0.7 (3.33%) 200 4.37 0 0 21,000 23,100 18,900
26/11/2025 21,000 0 (0%) 1,200 24.24 0 0 21,000 23,100 18,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/11/2025 21,000 -1 (-4.55%) 300 6.3 0 0 22,000 24,200 19,800
21/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
20/11/2025 22,000 1.4 (6.8%) 629 13.64 0 0 20,600 22,600 18,600
19/11/2025 20,600 -1.8 (-8.04%) 1,100 23.14 0 0 22,400 24,600 20,200
18/11/2025 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
17/11/2025 22,400 1.2 (5.66%) 848 17.8 0 0 21,200 23,300 19,100
14/11/2025 21,200 -0.1 (-0.47%) 2,000 42.4 0 0 21,300 23,400 19,200
13/11/2025 21,300 -0.2 (-0.93%) 1,400 29.17 0 0 21,500 23,600 19,400
12/11/2025 21,500 -0.3 (-1.38%) 100 2.15 0 0 21,800 23,900 19,700
11/11/2025 21,800 1.6 (7.92%) 100 2.18 0 0 20,200 22,200 18,200
10/11/2025 20,200 -2 (-9.01%) 201 4.24 0 0 22,200 24,400 20,000
07/11/2025 22,200 1.6 (7.77%) 850 17.99 0 0 20,600 22,600 18,600
06/11/2025 20,600 -1.9 (-8.44%) 1,500 33.19 0 0 22,500 24,700 20,300
05/11/2025 22,500 0 (0%) 2,600 55.34 0 0 22,500 24,700 20,300
04/11/2025 22,500 0 (0%) 93 1.98 0 0 22,500 24,700 20,300
03/11/2025 22,500 0 (0%) 2 0.04 0 0 22,500 24,700 20,300
31/10/2025 22,500 0 (0%) 12,813 287.8 0 0 22,500 24,700 20,300
30/10/2025 22,500 0.7 (3.21%) 8,200 182.36 0 0 21,800 23,900 19,700
29/10/2025 21,800 0.3 (1.4%) 100 2.18 0 0 21,500 23,600 19,400
28/10/2025 21,500 -0.5 (-2.27%) 13,700 296.85 0 0 22,000 24,200 19,800
27/10/2025 22,000 0.5 (2.33%) 205 4.53 0 0 21,500 23,600 19,400
24/10/2025 21,500 -0.4 (-1.83%) 23,902 519.53 0 0 21,900 24,000 19,800
23/10/2025 21,900 0 (0%) 2,511 54.74 0 0 21,900 24,000 19,800
22/10/2025 21,900 -0.1 (-0.45%) 9,404 202.28 0 0 22,000 24,200 19,800
21/10/2025 22,000 1.5 (7.32%) 100 2.2 0 0 20,500 22,500 18,500
20/10/2025 20,500 1 (5.13%) 2,500 51.05 0 0 19,500 21,400 17,600
17/10/2025 19,500 -1.5 (-7.14%) 1,905 37.46 0 0 21,000 23,100 18,900
16/10/2025 21,000 1 (5%) 2,100 44.45 0 0 20,000 22,000 18,000
15/10/2025 20,000 -1.2 (-5.66%) 242,825 4,854.97 0 0 21,200 23,300 19,100
14/10/2025 21,200 0 (0%) 0 0 0 0 21,200 23,300 19,100
13/10/2025 21,200 0.2 (0.95%) 126 2.67 0 0 21,000 23,100 18,900
10/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
09/10/2025 21,000 0 (0%) 1,617 33.85 0 0 21,000 23,100 18,900
08/10/2025 21,000 0 (0%) 4,371 91.99 0 0 21,000 23,100 18,900
07/10/2025 21,000 1.1 (5.53%) 3,617 75.34 0 0 19,900 21,800 18,000
06/10/2025 19,900 1.8 (9.94%) 9,102 180.05 0 0 18,100 19,900 16,300
03/10/2025 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/10/2025 18,100 0.1 (0.56%) 2,100 37.82 0 0 18,000 19,800 16,200
01/10/2025 18,000 0.3 (1.69%) 602 10.78 0 0 17,700 19,400 16,000
30/09/2025 17,700 -0.5 (-2.75%) 200 3.5 0 0 18,200 20,000 16,400
29/09/2025 18,200 -0.2 (-1.09%) 200 3.66 0 0 18,400 20,200 16,600
26/09/2025 18,400 0.7 (3.95%) 3,200 58.59 0 0 17,700 19,400 16,000
25/09/2025 17,700 -1.1 (-5.85%) 4,000 71.68 0 0 18,800 20,600 17,000
24/09/2025 18,800 0 (0%) 16 0.3 0 0 18,800 20,600 17,000
23/09/2025 18,800 1.6 (9.3%) 22,610 421.39 0 0 17,200 18,900 15,500
22/09/2025 17,200 0.1 (0.58%) 4,100 75.29 0 0 17,100 18,800 15,400
19/09/2025 17,100 -0.8 (-4.47%) 1,000 17.1 0 0 17,900 19,600 16,200
18/09/2025 17,900 -0.4 (-2.19%) 4,310 74.88 0 0 18,300 20,100 16,500
17/09/2025 18,300 0.5 (2.81%) 2,305 41.99 0 0 17,800 19,500 16,100
16/09/2025 17,800 0.1 (0.56%) 500 8.97 0 0 17,700 19,400 16,000
15/09/2025 17,700 -1.3 (-6.84%) 10,337 183.03 0 0 19,000 20,900 17,100
12/09/2025 19,000 0.4 (2.15%) 100 1.9 0 0 18,600 20,400 16,800
11/09/2025 18,600 -0.2 (-1.06%) 530 9.85 0 0 18,800 20,600 17,000

Dữ liệu lịch sử - BSC

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