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 24,600 -0.3 (-1.2%) 6,300 154.76 0 0 24,900 27,300 22,500
01/04/2026 24,900 -0.1 (-0.4%) 2,700 66.61 0 0 25,000 27,500 22,500
31/03/2026 25,000 -0.2 (-0.79%) 4,400 108.35 0 0 25,200 27,700 22,700
30/03/2026 25,200 0.7 (2.86%) 7,516 183.83 0 0 24,500 26,900 22,100
27/03/2026 24,500 0.2 (0.82%) 69,505 1,701. 0 0 24,300 26,700 21,900
26/03/2026 24,300 -1.6 (-6.18%) 10,601 259.83 0 0 25,900 28,400 23,400
25/03/2026 25,900 -0.1 (-0.38%) 24,460 605.26 0 0 26,000 28,600 23,400
24/03/2026 26,000 -2.8 (-9.72%) 1,100 28.85 0 0 28,800 31,600 26,000
23/03/2026 28,800 0 (0%) 1 0.03 0 0 28,800 31,600 26,000
20/03/2026 28,800 1.8 (6.67%) 36,519 898.88 0 0 27,000 29,700 24,300
19/03/2026 27,000 -3 (-10%) 1,303 35.19 0 0 30,000 33,000 27,000
18/03/2026 30,000 2 (7.14%) 502 15.06 0 0 28,000 30,800 25,200
17/03/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
16/03/2026 28,000 -0.6 (-2.1%) 171 4.91 0 0 28,600 31,400 25,800
13/03/2026 28,600 0 (0%) 1 0.03 0 0 28,600 31,400 25,800
12/03/2026 28,600 1.6 (5.93%) 201 5.59 0 0 27,000 29,700 24,300
11/03/2026 27,000 1 (3.85%) 301 7.95 0 0 26,000 28,600 23,400
10/03/2026 26,000 1.5 (6.12%) 200 5.1 0 0 24,500 26,900 22,100
09/03/2026 24,500 -2.6 (-9.59%) 11,200 279.5 0 0 27,100 29,800 24,400
06/03/2026 27,100 0.2 (0.74%) 4,100 111.31 0 0 26,900 29,500 24,300
05/03/2026 26,900 -1 (-3.58%) 1,400 37.21 0 0 27,900 30,600 25,200
04/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
03/03/2026 27,900 1.8 (6.9%) 101 2.82 0 0 26,100 28,700 23,500
02/03/2026 26,100 0.1 (0.38%) 2,050 53.5 0 0 26,000 28,600 23,400
27/02/2026 26,000 -2.6 (-9.09%) 30,700 798.2 0 0 28,600 31,400 25,800
26/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
25/02/2026 28,600 2.6 (10%) 4,300 112.06 0 0 26,000 28,600 23,400
24/02/2026 26,000 -0.4 (-1.52%) 1,708 44.46 0 0 26,400 29,000 23,800
23/02/2026 26,400 -0.4 (-1.49%) 8,600 226.98 0 0 26,800 29,400 24,200
13/02/2026 26,800 -0.2 (-0.74%) 2,200 59.3 0 0 27,000 29,700 24,300
12/02/2026 27,000 0 (0%) 5,701 153.92 0 0 27,000 29,700 24,300
11/02/2026 27,000 2 (8%) 100 2.7 0 0 25,000 27,500 22,500
10/02/2026 25,000 -2.5 (-9.09%) 7,000 176.71 0 0 27,500 30,200 24,800
09/02/2026 27,500 0 (0%) 6,500 168.47 0 0 27,500 30,200 24,800
06/02/2026 27,500 0 (0%) 300 8.25 0 0 27,500 30,200 24,800
05/02/2026 27,500 0 (0%) 3,001 82.53 0 0 27,500 30,200 24,800
04/02/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
03/02/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/02/2026 27,500 0 (0%) 500 13.75 0 0 27,500 30,200 24,800
30/01/2026 27,500 -2.2 (-7.41%) 12,130 334.98 0 0 29,700 32,600 26,800
29/01/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/01/2026 29,700 -0.6 (-1.98%) 20,101 555.45 0 0 30,300 33,300 27,300
27/01/2026 30,300 0.4 (1.34%) 10,200 282 0 0 29,900 32,800 27,000
26/01/2026 29,900 0 (0%) 100 2.82 0 0 29,900 32,800 27,000
23/01/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/01/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
21/01/2026 29,900 0 (0%) 20 0.55 0 0 29,900 32,800 27,000
20/01/2026 29,900 -0.7 (-2.29%) 200 5.98 0 0 30,600 33,600 27,600
19/01/2026 30,600 0 (0%) 2 0.06 0 0 30,600 33,600 27,600
16/01/2026 30,600 0 (0%) 5 0.15 0 0 30,600 33,600 27,600
15/01/2026 30,600 0.8 (2.68%) 4,300 119.46 0 0 29,800 32,700 26,900
14/01/2026 29,800 0.8 (2.76%) 14,205 409.35 0 0 29,000 31,900 26,100
13/01/2026 29,000 0 (0%) 98 2.85 0 0 29,000 31,900 26,100
12/01/2026 29,000 -1 (-3.33%) 3,100 89.7 0 0 30,000 33,000 27,000
09/01/2026 30,000 0 (0%) 201 5.93 0 0 30,000 33,000 27,000
08/01/2026 30,000 0.3 (1.01%) 900 27 0 0 29,700 32,600 26,800
07/01/2026 29,700 -1.1 (-3.57%) 19,300 574.8 0 0 30,800 33,800 27,800
06/01/2026 30,800 0.4 (1.32%) 21,285 654.64 0 0 30,400 33,400 27,400
05/01/2026 30,400 -0.1 (-0.33%) 3,713 112.97 0 0 30,500 33,500 27,500
31/12/2025 30,500 0 (0%) 102,107 3,113.76 0 0 30,500 33,500 27,500
30/12/2025 30,500 0.8 (2.69%) 2,900 87.73 0 0 29,700 32,600 26,800
29/12/2025 29,700 -0.3 (-1%) 29,004 857.13 0 0 30,000 33,000 27,000
26/12/2025 30,000 -1.3 (-4.15%) 33,904 1,025.52 0 0 31,300 34,400 28,200
25/12/2025 31,300 -0.2 (-0.63%) 2,058 63.95 0 0 31,500 34,600 28,400
24/12/2025 31,500 1.3 (4.3%) 28,943 874.83 0 0 30,200 33,200 27,200
23/12/2025 30,200 1.2 (4.14%) 14,420 435.31 0 0 29,000 31,900 26,100
22/12/2025 29,000 1.2 (4.32%) 40,104 1,150.56 0 0 27,800 30,500 25,100
19/12/2025 27,800 2.5 (9.88%) 34,143 919.2 0 0 25,300 27,800 22,800
18/12/2025 25,300 -0.4 (-1.56%) 100 2.53 0 0 25,700 28,200 23,200
17/12/2025 25,700 0.9 (3.63%) 4,400 111.49 0 0 24,800 27,200 22,400
16/12/2025 24,800 0.1 (0.4%) 2,700 66.62 0 0 24,700 27,100 22,300
15/12/2025 24,700 1.1 (4.66%) 3,400 83.61 0 0 23,600 25,900 21,300
12/12/2025 23,600 -0.4 (-1.67%) 700 16.13 0 0 24,000 26,400 21,600
11/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/12/2025 24,000 0.3 (1.27%) 1,000 24 0 0 23,700 26,000 21,400
09/12/2025 23,700 0 (0%) 4,000 94.9 0 0 23,700 26,000 21,400
08/12/2025 23,700 -0.5 (-2.07%) 3,000 72.1 0 0 24,200 26,600 21,800
05/12/2025 24,200 0.1 (0.41%) 200 4.84 0 0 24,100 26,500 21,700
04/12/2025 24,100 0.4 (1.69%) 2,501 61.24 0 0 23,700 26,000 21,400
03/12/2025 23,700 0.2 (0.85%) 526 12.46 0 0 23,500 25,800 21,200
02/12/2025 23,500 -0.5 (-2.08%) 100 2.35 0 0 24,000 26,400 21,600
01/12/2025 24,000 0.5 (2.13%) 800 19.2 0 0 23,500 25,800 21,200
28/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
27/11/2025 23,500 -0.2 (-0.84%) 201 4.68 0 0 23,700 26,000 21,400
26/11/2025 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/11/2025 23,700 0 (0%) 700 16.6 0 0 23,700 26,000 21,400
24/11/2025 23,700 -0.2 (-0.84%) 1,808 42.57 0 0 23,900 26,200 21,600
21/11/2025 23,900 0 (0%) 100 2.39 0 0 23,900 26,200 21,600
20/11/2025 23,900 0.1 (0.42%) 1,200 28.58 0 0 23,800 26,100 21,500
19/11/2025 23,800 0 (0%) 21,910 521.46 0 0 23,800 26,100 21,500
18/11/2025 23,800 -0.2 (-0.83%) 500 11.98 0 0 24,000 26,400 21,600
17/11/2025 24,000 0 (0%) 500 12 0 0 24,000 26,400 21,600
14/11/2025 24,000 -0.2 (-0.83%) 1,700 41.04 0 0 24,200 26,600 21,800
13/11/2025 24,200 -0.3 (-1.22%) 1,300 31.94 0 0 24,500 26,900 22,100
12/11/2025 24,500 0.3 (1.24%) 200 4.87 0 0 24,200 26,600 21,800
11/11/2025 24,200 -0.7 (-2.81%) 1,400 34.39 0 0 24,900 27,300 22,500
10/11/2025 24,900 0.3 (1.22%) 421 10.47 0 0 24,600 27,000 22,200
07/11/2025 24,600 0.5 (2.07%) 1,000 24.54 0 0 24,100 26,500 21,700
06/11/2025 24,100 0.1 (0.42%) 300 7.23 0 0 24,000 26,400 21,600
05/11/2025 24,000 0 (0%) 2,500 60.14 0 0 24,000 26,400 21,600
04/11/2025 24,000 -1.8 (-6.98%) 4,400 105.64 0 0 25,800 28,300 23,300
03/11/2025 25,800 -0.2 (-0.77%) 3,600 93.01 0 0 26,000 28,600 23,400
31/10/2025 26,000 -1 (-3.7%) 425 11.05 0 0 27,000 29,700 24,300
30/10/2025 27,000 1.1 (4.25%) 2,200 54.89 0 0 25,900 28,400 23,400
29/10/2025 25,900 1.2 (4.86%) 7,501 186.11 0 0 24,700 27,100 22,300
28/10/2025 24,700 0 (0%) 1,100 27.17 0 0 24,700 27,100 22,300
27/10/2025 24,700 -0.3 (-1.2%) 3,100 76.66 0 0 25,000 27,500 22,500
24/10/2025 25,000 0 (0%) 100 2.5 0 0 25,000 27,500 22,500
23/10/2025 25,000 -0.3 (-1.19%) 8,300 205.47 0 0 25,300 27,800 22,800
22/10/2025 25,300 0 (0%) 12,118 294.65 0 0 25,300 27,800 22,800
21/10/2025 25,300 0 (0%) 33,020 815.94 0 0 25,300 27,800 22,800
20/10/2025 25,300 -0.2 (-0.78%) 14,141 367.07 0 0 25,500 28,000 23,000
17/10/2025 25,500 1.2 (4.94%) 4,380 110.46 0 0 24,300 26,700 21,900
16/10/2025 24,300 0.1 (0.41%) 310 7.54 0 0 24,200 26,600 21,800
15/10/2025 24,200 -0.6 (-2.42%) 1,500 37.09 0 0 24,800 27,200 22,400
14/10/2025 24,800 -0.2 (-0.8%) 690 17.16 0 0 25,000 27,500 22,500
13/10/2025 25,000 -0.7 (-2.72%) 8,240 206.13 0 0 25,700 28,200 23,200
10/10/2025 25,700 0.5 (1.98%) 402 10.28 0 0 25,200 27,700 22,700
09/10/2025 25,200 0 (0%) 7,700 193.72 0 0 25,200 27,700 22,700
08/10/2025 25,200 0 (0%) 2,507 63.18 0 0 25,200 27,700 22,700
07/10/2025 25,200 0.2 (0.8%) 1,101 27.62 0 0 25,000 27,500 22,500
06/10/2025 25,000 0.1 (0.4%) 14,200 351.26 0 0 24,900 27,300 22,500
03/10/2025 24,900 0 (0%) 3,101 77.11 0 0 24,900 27,300 22,500
02/10/2025 24,900 0 (0%) 12,000 298.78 0 0 24,900 27,300 22,500

Dữ liệu lịch sử - BSC

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