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
30/03/2026 26,700 0.9 (3.49%) 200 5.34 0 0 25,800 29,600 22,000
27/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
26/03/2026 25,800 0 (0%) 18 0.48 0 0 25,800 29,600 22,000
25/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
23/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
19/03/2026 25,800 0 (0%) 600 15.48 0 0 25,800 29,600 22,000
18/03/2026 25,800 -0.1 (-0.39%) 700 18.07 0 0 25,900 29,700 22,100
17/03/2026 25,900 0 (0%) 1 0.03 0 0 25,900 29,700 22,100
16/03/2026 25,900 0.1 (0.39%) 400 10.36 0 0 25,800 29,600 22,000
13/03/2026 25,800 0 (0%) 1 0.03 0 0 25,800 29,600 22,000
12/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
11/03/2026 25,800 0 (0%) 500 12.9 0 0 25,800 29,600 22,000
10/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
09/03/2026 25,800 -1.1 (-4.09%) 412 10.64 0 0 26,900 30,900 22,900
06/03/2026 26,900 1 (3.86%) 400 10.76 0 0 25,900 29,700 22,100
05/03/2026 25,900 0 (0%) 600 15.54 0 0 25,900 29,700 22,100
04/03/2026 25,900 0 (0%) 500 12.95 0 0 25,900 29,700 22,100
03/03/2026 25,800 0 (0%) 1,700 43.96 0 0 25,800 29,600 22,000
02/03/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
27/02/2026 25,800 -1.2 (-4.44%) 1,078 27.83 0 0 27,000 31,000 23,000
26/02/2026 27,000 1.1 (4.25%) 500 13.48 0 0 25,900 29,700 22,100
25/02/2026 25,800 0.6 (2.38%) 2,500 64.86 0 0 25,200 28,900 21,500
24/02/2026 25,200 0 (0%) 80 1.84 0 0 25,200 28,900 21,500
23/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
13/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
12/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
11/02/2026 25,200 0 (0%) 1 0.02 0 0 25,200 28,900 21,500
10/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
09/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
06/02/2026 25,200 0 (0%) 1 0.03 0 0 25,200 28,900 21,500
05/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
04/02/2026 25,200 0 (0%) 9 0.23 0 0 25,200 28,900 21,500
03/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
02/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
30/01/2026 25,200 0 (0%) 0 0 2,662 58.56 25,200 28,900 21,500
29/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
28/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
27/01/2026 25,200 0 (0%) 0 0 11,000 264 25,200 28,900 21,500
26/01/2026 25,300 -1.7 (-6.3%) 20,000 503 0 0 27,000 31,000 23,000
23/01/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/01/2026 27,000 0.3 (1.12%) 8,500 229.5 0 0 26,700 30,700 22,700
21/01/2026 26,500 1.5 (6%) 7,800 207.99 0 0 25,000 28,700 21,300
20/01/2026 25,000 -0.3 (-1.19%) 2,000 50 0 0 25,300 29,000 21,600
19/01/2026 25,300 -1.1 (-4.17%) 2,300 58.19 0 0 26,400 30,300 22,500
16/01/2026 26,400 0 (0%) 2,000 52.8 0 0 26,400 30,300 22,500
15/01/2026 26,400 0.4 (1.54%) 106 2.8 0 0 26,000 29,900 22,100
14/01/2026 26,000 -0.4 (-1.52%) 500 13 0 0 26,400 30,300 22,500
13/01/2026 26,400 1.1 (4.35%) 100 2.64 0 0 25,300 29,000 21,600
12/01/2026 25,300 0 (0%) 1,210 30.61 0 0 25,300 29,000 21,600
09/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
08/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
07/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
06/01/2026 25,300 -0.2 (-0.78%) 5,200 131.72 0 0 25,500 29,300 21,700
05/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
31/12/2025 25,500 -1.5 (-5.56%) 300 7.65 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 1.5 (5.88%) 4,300 115.9 0 0 25,500 29,300 21,700
26/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
25/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/12/2025 25,500 -1.4 (-5.2%) 1,800 45.9 0 0 26,900 30,900 22,900
23/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
22/12/2025 27,000 1.6 (6.3%) 9,100 244.95 0 0 25,400 29,200 21,600
19/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
18/12/2025 25,400 0 (0%) 0 0 5,400 116.64 25,400 29,200 21,600
17/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
16/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
15/12/2025 25,400 0 (0%) 1,000 25.4 0 0 25,400 29,200 21,600
12/12/2025 25,300 0 (0%) 2,200 55.8 0 0 25,300 29,000 21,600
11/12/2025 25,300 -0.1 (-0.39%) 1,000 25.32 0 0 25,400 29,200 21,600
10/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
09/12/2025 25,200 -1.3 (-4.91%) 2,000 50.7 0 0 26,500 30,400 22,600
08/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
01/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0.5 (1.92%) 500 13.25 0 0 26,000 29,900 22,100
26/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/11/2025 25,000 0 (0%) 200 5.2 0 0 25,000 28,700 21,300
24/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/11/2025 25,000 -0.5 (-1.96%) 200 5 0 0 25,500 29,300 21,700
20/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
18/11/2025 25,500 0 (0%) 500 12.75 0 0 25,500 29,300 21,700
17/11/2025 25,500 -0.4 (-1.54%) 1,600 40.8 0 0 25,900 29,700 22,100
14/11/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/11/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
12/11/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
11/11/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
10/11/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
07/11/2025 25,900 0 (0%) 2 0.05 0 0 25,900 29,700 22,100
06/11/2025 25,900 0 (0%) 1,100 28.49 0 0 25,900 29,700 22,100
05/11/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
04/11/2025 25,900 0 (0%) 301 7.79 0 0 25,900 29,700 22,100
03/11/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
31/10/2025 25,900 0 (0%) 100 2.59 0 0 25,900 29,700 22,100
30/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
29/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
28/10/2025 25,900 -0.6 (-2.26%) 100 2.59 0 0 26,500 30,400 22,600
27/10/2025 26,500 0 (0%) 100 2.65 0 0 26,500 30,400 22,600
24/10/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
23/10/2025 26,500 0.5 (1.92%) 200 5.3 0 0 26,000 29,900 22,100
22/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
20/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/10/2025 26,000 -0.6 (-2.26%) 17,100 444.6 0 0 26,600 30,500 22,700
15/10/2025 26,600 -0.4 (-1.48%) 200 5.32 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
13/10/2025 27,000 -1.6 (-5.59%) 19,000 513 0 0 28,600 32,800 24,400
10/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
09/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
08/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
07/10/2025 28,600 0 (0%) 1 0.03 0 0 28,600 32,800 24,400
06/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
03/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
02/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
01/10/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
30/09/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh