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
01/04/2026 29,200 0 (0%) 1,608 46.95 0 0 29,200 33,500 24,900
31/03/2026 29,200 0.2 (0.69%) 914 26.69 0 0 29,000 33,300 24,700
30/03/2026 29,100 0.1 (0.34%) 800 23.23 0 0 29,000 33,300 24,700
27/03/2026 29,000 -0.5 (-1.69%) 500 14.5 0 0 29,500 33,900 25,100
26/03/2026 29,500 0 (0%) 500 14.75 0 0 29,500 33,900 25,100
25/03/2026 29,500 0.1 (0.34%) 9,700 285.99 0 0 29,400 33,800 25,000
24/03/2026 29,000 0.3 (1.05%) 10,900 320.25 0 0 28,700 33,000 24,400
23/03/2026 29,200 0.4 (1.39%) 4,703 135.02 0 0 28,800 33,100 24,500
20/03/2026 28,800 0.1 (0.35%) 3,000 86.36 0 0 28,700 33,000 24,400
19/03/2026 28,700 -0.4 (-1.37%) 2,200 63.2 0 0 29,100 33,400 24,800
18/03/2026 29,100 0 (0%) 2,100 61.11 0 0 29,100 33,400 24,800
17/03/2026 29,000 0 (0%) 808 23.5 0 0 29,000 33,300 24,700
16/03/2026 29,000 0 (0%) 65 1.89 0 0 29,000 33,300 24,700
13/03/2026 28,800 -0.6 (-2.04%) 1,014 29.5 0 0 29,400 33,800 25,000
12/03/2026 29,700 -0.8 (-2.62%) 7,400 217.21 0 0 30,500 35,000 26,000
11/03/2026 30,000 1 (3.45%) 101,500 3,091.12 0 0 29,000 33,300 24,700
10/03/2026 28,600 0.6 (2.14%) 3,407 99.35 0 0 28,000 32,200 23,800
09/03/2026 27,500 -1.9 (-6.46%) 8,800 246.42 0 0 29,400 33,800 25,000
06/03/2026 29,200 -0.2 (-0.68%) 1,100 32.31 0 0 29,400 33,800 25,000
05/03/2026 29,400 -0.3 (-1.01%) 1,500 44.1 0 0 29,700 34,100 25,300
04/03/2026 29,900 -0.1 (-0.33%) 200 5.93 0 0 30,000 34,500 25,500
03/03/2026 30,000 0.2 (0.67%) 3,210 96.18 0 0 29,800 34,200 25,400
02/03/2026 29,800 0.1 (0.34%) 1,179 35.17 0 0 29,700 34,100 25,300
27/02/2026 29,600 -0.4 (-1.33%) 1,320 39.16 0 0 30,000 34,500 25,500
26/02/2026 30,000 0.1 (0.33%) 550 16.5 0 0 29,900 34,300 25,500
25/02/2026 29,900 0 (0%) 97 2.9 0 0 29,900 34,300 25,500
24/02/2026 29,500 -0.1 (-0.34%) 900 26.87 0 0 29,600 34,000 25,200
23/02/2026 29,900 0.5 (1.7%) 400 11.82 0 0 29,400 33,800 25,000
13/02/2026 29,400 -0.5 (-1.67%) 1,301 38.28 0 0 29,900 34,300 25,500
12/02/2026 29,900 0.5 (1.7%) 500 14.95 0 0 29,400 33,800 25,000
11/02/2026 29,500 0 (0%) 4,100 120.64 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 500 14.75 0 0 29,500 33,900 25,100
09/02/2026 29,400 -0.2 (-0.68%) 1,600 47.13 0 0 29,600 34,000 25,200
06/02/2026 29,900 0 (0%) 3,200 94.65 0 0 29,900 34,300 25,500
05/02/2026 30,000 0.2 (0.67%) 3,100 92.69 0 0 29,800 34,200 25,400
04/02/2026 29,800 0 (0%) 500 14.9 0 0 29,800 34,200 25,400
03/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
02/02/2026 29,800 0.4 (1.36%) 106 3.18 0 0 29,400 33,800 25,000
30/01/2026 29,400 0 (0%) 35 1.03 0 0 29,400 33,800 25,000
29/01/2026 29,700 -0.2 (-0.67%) 6,100 179.36 0 0 29,900 34,300 25,500
28/01/2026 29,900 -0.1 (-0.33%) 900 26.93 0 0 30,000 34,500 25,500
27/01/2026 30,000 0 (0%) 801 24.03 0 0 30,000 34,500 25,500
26/01/2026 30,400 0.2 (0.66%) 1,005 30.19 0 0 30,200 34,700 25,700
23/01/2026 30,100 -0.3 (-0.99%) 2,400 72.57 0 0 30,400 34,900 25,900
22/01/2026 30,400 -0.3 (-0.98%) 5,518 167.52 0 0 30,700 35,300 26,100
21/01/2026 30,500 -0.4 (-1.29%) 1,801 55.2 0 0 30,900 35,500 26,300
20/01/2026 30,500 0 (0%) 5,303 163.78 0 0 30,500 35,000 26,000
19/01/2026 30,400 -0.1 (-0.33%) 3,000 91.4 0 0 30,500 35,000 26,000
16/01/2026 30,500 0 (0%) 11,850 361.43 0 0 30,500 35,000 26,000
15/01/2026 30,500 -0.1 (-0.33%) 2,700 82.35 0 0 30,600 35,100 26,100
14/01/2026 30,500 -0.2 (-0.65%) 7,000 214.3 0 0 30,700 35,300 26,100
13/01/2026 30,600 -0.3 (-0.97%) 1,300 39.87 0 0 30,900 35,500 26,300
12/01/2026 31,000 0.6 (1.97%) 8,520 262.94 0 0 30,400 34,900 25,900
09/01/2026 30,400 -0.1 (-0.33%) 1,800 54.77 0 0 30,500 35,000 26,000
08/01/2026 30,500 0 (0%) 10,300 314.22 0 0 30,500 35,000 26,000
07/01/2026 30,500 0 (0%) 560 17.08 0 0 30,500 35,000 26,000
06/01/2026 30,500 -0.3 (-0.97%) 2,700 82.36 0 0 30,800 35,400 26,200
05/01/2026 30,500 -0.4 (-1.29%) 1,300 40.09 0 0 30,900 35,500 26,300
31/12/2025 32,000 1.7 (5.61%) 8,600 265.63 0 0 30,300 34,800 25,800
30/12/2025 30,300 0.1 (0.33%) 3,400 103.06 0 0 30,200 34,700 25,700
29/12/2025 30,300 0.1 (0.33%) 7,300 220.72 0 0 30,200 34,700 25,700
26/12/2025 30,300 -0.3 (-0.98%) 6,100 184.17 0 0 30,600 35,100 26,100
25/12/2025 30,300 -0.1 (-0.33%) 5,610 171.52 0 0 30,400 34,900 25,900
24/12/2025 30,400 -0.3 (-0.98%) 3,300 100.41 0 0 30,700 35,300 26,100
23/12/2025 30,700 0 (0%) 600 18.42 0 0 30,700 35,300 26,100
22/12/2025 30,500 0.1 (0.33%) 1,701 52.18 0 0 30,400 34,900 25,900
19/12/2025 30,500 0 (0%) 1,400 42.57 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 201 6.13 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 17,400 531.13 0 0 30,500 35,000 26,000
16/12/2025 30,600 -0.3 (-0.97%) 3,800 115.72 0 0 30,900 35,500 26,300
15/12/2025 30,900 0.5 (1.64%) 105 3.24 0 0 30,400 34,900 25,900
12/12/2025 30,400 0.1 (0.33%) 1,000 30.4 0 0 30,300 34,800 25,800
11/12/2025 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
10/12/2025 30,600 -0.2 (-0.65%) 800 24.23 0 0 30,800 35,400 26,200
09/12/2025 30,700 -0.2 (-0.65%) 1,500 46.15 0 0 30,900 35,500 26,300
08/12/2025 30,900 -0.1 (-0.32%) 500 15.45 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 1,015 31.47 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 1,000 31 0 0 30,800 35,400 26,200
03/12/2025 30,800 0 (0%) 2,200 67.76 0 0 30,800 35,400 26,200
02/12/2025 30,800 -0.1 (-0.32%) 1,000 30.77 0 0 30,900 35,500 26,300
01/12/2025 30,900 -0.1 (-0.32%) 2,700 83.54 0 0 31,000 35,600 26,400
28/11/2025 31,000 0 (0%) 1,000 31 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 600 18.6 0 0 31,000 35,600 26,400
26/11/2025 31,600 0.2 (0.64%) 1,600 49.66 0 0 31,400 36,100 26,700
25/11/2025 31,300 -0.1 (-0.32%) 600 18.83 0 0 31,400 36,100 26,700
24/11/2025 31,800 -0.1 (-0.31%) 2,801 87.97 0 0 31,900 36,600 27,200
21/11/2025 31,800 0.4 (1.27%) 1,900 60.67 0 0 31,400 36,100 26,700
20/11/2025 31,400 0 (0%) 940 29.52 0 0 31,400 36,100 26,700
19/11/2025 31,000 0.1 (0.32%) 10,361 325.42 0 0 30,900 35,500 26,300
18/11/2025 31,000 0.2 (0.65%) 3,104 95.97 0 0 30,800 35,400 26,200
17/11/2025 30,900 0 (0%) 10,900 335.43 0 0 30,900 35,500 26,300
14/11/2025 31,100 0.5 (1.63%) 2,401 74.27 0 0 30,600 35,100 26,100
13/11/2025 30,700 0.1 (0.33%) 6,300 192.96 0 0 30,600 35,100 26,100
12/11/2025 30,600 0 (0%) 1,000 30.6 0 0 30,600 35,100 26,100
11/11/2025 30,600 0 (0%) 135 4.15 0 0 30,600 35,100 26,100
10/11/2025 30,600 -0.2 (-0.65%) 2,284 69.89 0 0 30,800 35,400 26,200
07/11/2025 30,800 0.4 (1.32%) 460 14.3 0 0 30,400 34,900 25,900
06/11/2025 30,400 0.1 (0.33%) 3,400 103.28 0 0 30,300 34,800 25,800
05/11/2025 30,200 0.1 (0.33%) 2,010 60.96 0 0 30,100 34,600 25,600
04/11/2025 30,500 0.2 (0.66%) 5,863 176.31 0 0 30,300 34,800 25,800
03/11/2025 30,100 -0.2 (-0.66%) 9,704 293.86 0 0 30,300 34,800 25,800
31/10/2025 30,300 0 (0%) 1 0.03 0 0 30,300 34,800 25,800
30/10/2025 30,300 -0.1 (-0.33%) 11,202 339.05 0 0 30,400 34,900 25,900
29/10/2025 30,500 0 (0%) 4,500 136.95 0 0 30,500 35,000 26,000
28/10/2025 30,500 0 (0%) 1,100 33.55 0 0 30,500 35,000 26,000
27/10/2025 30,500 0 (0%) 17,556 535.55 0 0 30,500 35,000 26,000
24/10/2025 30,400 -0.1 (-0.33%) 5,700 173.67 0 0 30,500 35,000 26,000
23/10/2025 30,800 0.3 (0.98%) 4,700 143.42 0 0 30,500 35,000 26,000
22/10/2025 30,400 -0.3 (-0.98%) 16,600 506.24 0 0 30,700 35,300 26,100
21/10/2025 30,700 -0.1 (-0.32%) 2,365 72.44 0 0 30,800 35,400 26,200
20/10/2025 30,500 -0.1 (-0.33%) 5,304 163.18 0 0 30,600 35,100 26,100
17/10/2025 31,500 0.5 (1.61%) 4,188 128.01 0 0 31,000 35,600 26,400
16/10/2025 31,200 -1.7 (-5.17%) 1,700 52.78 0 0 32,900 37,800 28,000
15/10/2025 32,900 0 (0%) 5 0.16 0 0 32,900 37,800 28,000
14/10/2025 32,800 0 (0%) 100,613 3,315.07 0 0 32,800 37,700 27,900
13/10/2025 32,700 -0.1 (-0.3%) 1,239 40.65 0 0 32,800 37,700 27,900
10/10/2025 34,000 2 (6.25%) 6,220 203.87 0 0 32,000 36,800 27,200
09/10/2025 32,200 0.1 (0.31%) 3,000 96.13 0 0 32,100 36,900 27,300
08/10/2025 32,200 0.4 (1.26%) 12,314 394.71 0 0 31,800 36,500 27,100
07/10/2025 31,900 1.3 (4.25%) 37,900 1,203.34 0 0 30,600 35,100 26,100
06/10/2025 30,600 -0.3 (-0.97%) 6,919 211.76 0 0 30,900 35,500 26,300
03/10/2025 30,900 -0.1 (-0.32%) 288 8.9 0 0 31,000 35,600 26,400
02/10/2025 31,000 0.5 (1.64%) 6,650 206.24 0 0 30,500 35,000 26,000
01/10/2025 31,500 0.9 (2.94%) 53,300 1,623.18 0 0 30,600 35,100 26,100

Dữ liệu lịch sử - BSC

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