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
13/03/2026 28,200 0 (0%) 0 0 0 0 28,200 31,000 25,400
12/03/2026 28,200 0 (0%) 6 0.17 0 0 28,200 31,000 25,400
11/03/2026 28,200 0.4 (1.44%) 100 2.82 0 0 27,800 30,500 25,100
10/03/2026 27,800 0 (0%) 500 13.87 0 0 27,800 30,500 25,100
09/03/2026 27,800 -0.7 (-2.46%) 300 8.21 0 0 28,500 31,300 25,700
06/03/2026 28,500 -0.8 (-2.73%) 100 2.85 0 0 29,300 32,200 26,400
05/03/2026 29,300 2.3 (8.52%) 101 2.96 0 0 27,000 29,700 24,300
04/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
03/03/2026 27,000 0.5 (1.89%) 1,700 46.02 0 0 26,500 29,100 23,900
02/03/2026 26,500 -0.1 (-0.38%) 2,302 61.01 0 0 26,600 29,200 24,000
27/02/2026 26,600 -2.3 (-7.96%) 800 21.28 0 0 28,900 31,700 26,100
26/02/2026 28,900 0 (0%) 18 0.48 0 0 28,900 31,700 26,100
25/02/2026 28,900 0 (0%) 1 0.03 0 0 28,900 31,700 26,100
24/02/2026 28,900 0 (0%) 10 0.27 0 0 28,900 31,700 26,100
23/02/2026 28,900 2.4 (9.06%) 101 2.92 0 0 26,500 29,100 23,900
13/02/2026 26,500 0.1 (0.38%) 100 2.65 0 0 26,400 29,000 23,800
12/02/2026 26,400 -2.2 (-7.69%) 100 2.64 0 0 28,600 31,400 25,800
11/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
10/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
09/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/02/2026 28,600 1.7 (6.32%) 100 2.86 0 0 26,900 29,500 24,300
05/02/2026 26,900 -0.9 (-3.24%) 300 8.07 0 0 27,800 30,500 25,100
04/02/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
03/02/2026 27,800 0 (0%) 100 2.78 0 0 27,800 30,500 25,100
02/02/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
30/01/2026 27,800 -0.1 (-0.36%) 200 5.56 0 0 27,900 30,600 25,200
29/01/2026 27,900 0.2 (0.72%) 100 2.79 0 0 27,700 30,400 25,000
28/01/2026 27,700 0 (0%) 13 0.35 0 0 27,700 30,400 25,000
27/01/2026 27,700 0 (0%) 0 0 0 0 27,700 30,400 25,000
26/01/2026 27,700 0.6 (2.21%) 203 5.6 0 0 27,100 29,800 24,400
23/01/2026 27,100 0 (0%) 1,713 46.42 0 0 27,100 29,800 24,400
22/01/2026 27,100 -1.4 (-4.91%) 86,819 2,352.82 0 0 28,500 31,300 25,700
21/01/2026 28,500 1.5 (5.56%) 2,601 70.38 0 0 27,000 29,700 24,300
20/01/2026 27,000 0 (0%) 700 18.9 0 0 27,000 29,700 24,300
19/01/2026 27,000 -1.5 (-5.26%) 702 19.26 0 0 28,500 31,300 25,700
16/01/2026 28,500 1.7 (6.34%) 115 3.21 0 0 26,800 29,400 24,200
15/01/2026 26,800 -0.3 (-1.11%) 3,623 97.63 0 0 27,100 29,800 24,400
14/01/2026 27,100 0 (0%) 11 0.31 0 0 27,100 29,800 24,400
13/01/2026 27,100 0 (0%) 1 0.03 0 0 27,100 29,800 24,400
12/01/2026 27,100 0.1 (0.37%) 200 5.46 0 0 27,000 29,700 24,300
09/01/2026 27,000 0 (0%) 100 2.7 0 0 27,000 29,700 24,300
08/01/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
07/01/2026 27,000 0 (0%) 8 0.22 0 0 27,000 29,700 24,300
06/01/2026 27,000 0.1 (0.37%) 200 5.4 0 0 26,900 29,500 24,300
05/01/2026 26,900 0 (0%) 214 5.92 0 0 26,900 29,500 24,300
31/12/2025 26,900 0 (0%) 200 5.56 0 0 26,900 29,500 24,300
30/12/2025 26,900 0.1 (0.37%) 100 2.69 0 0 26,800 29,400 24,200
29/12/2025 26,800 0.1 (0.37%) 606 16.39 0 0 26,700 29,300 24,100
26/12/2025 26,700 -1.8 (-6.32%) 1,100 29.36 0 0 28,500 31,300 25,700
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
24/12/2025 28,500 0 (0%) 47 1.25 0 0 28,500 31,300 25,700
23/12/2025 28,500 -0.3 (-1.04%) 302 8.6 0 0 28,800 31,600 26,000
22/12/2025 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
19/12/2025 28,800 1.8 (6.67%) 100 2.88 0 0 27,000 29,700 24,300
18/12/2025 27,000 -2.1 (-7.22%) 100 2.7 0 0 29,100 32,000 26,200
17/12/2025 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
16/12/2025 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
15/12/2025 29,100 0 (0%) 1 0.03 0 0 29,100 32,000 26,200
12/12/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
11/12/2025 29,600 0 (0%) 0 0 0 0 29,600 32,500 26,700
10/12/2025 29,600 0.8 (2.78%) 101 2.99 0 0 28,800 31,600 26,000
09/12/2025 28,800 0 (0%) 0 0 0 0 28,800 31,600 26,000
08/12/2025 28,800 -0.6 (-2.04%) 701 19.54 0 0 29,400 32,300 26,500
05/12/2025 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
04/12/2025 29,400 1 (3.52%) 100 2.94 0 0 28,400 31,200 25,600
03/12/2025 28,400 -1 (-3.4%) 1,710 48.59 0 0 29,400 32,300 26,500
02/12/2025 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
01/12/2025 29,400 0.8 (2.8%) 100 2.94 0 0 28,600 31,400 25,800
28/11/2025 28,600 -0.8 (-2.72%) 200 5.72 0 0 29,400 32,300 26,500
27/11/2025 29,400 0 (0%) 0 0 0 0 29,400 32,300 26,500
26/11/2025 29,400 2.2 (8.09%) 100 2.94 0 0 27,200 29,900 24,500
25/11/2025 27,200 0 (0%) 4,736 128.46 0 0 27,200 29,900 24,500
24/11/2025 27,200 0 (0%) 1,330 36.18 0 0 27,200 29,900 24,500
21/11/2025 27,200 -0.3 (-1.09%) 10,520 286.15 0 0 27,500 30,200 24,800
20/11/2025 27,500 0 (0%) 26 0.71 0 0 27,500 30,200 24,800
19/11/2025 27,500 0 (0%) 100 2.75 0 0 27,500 30,200 24,800
18/11/2025 27,500 0 (0%) 400 11 0 0 27,500 30,200 24,800
17/11/2025 27,500 -0.9 (-3.17%) 4,950 136.14 0 0 28,400 31,200 25,600
14/11/2025 28,400 -0.1 (-0.35%) 1,000 28.4 0 0 28,500 31,300 25,700
13/11/2025 28,500 -0.1 (-0.35%) 204 5.81 0 0 28,600 31,400 25,800
12/11/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
11/11/2025 28,600 0 (0%) 30 0.86 0 0 28,600 31,400 25,800
10/11/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
07/11/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/11/2025 28,600 0.1 (0.35%) 1,800 49.42 0 0 28,500 31,300 25,700
05/11/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
04/11/2025 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
03/11/2025 28,500 0 (0%) 603 17.13 0 0 28,500 31,300 25,700
31/10/2025 28,500 0.1 (0.35%) 1,700 47.73 0 0 28,400 31,200 25,600
30/10/2025 28,400 0.8 (2.9%) 200 5.71 0 0 27,600 30,300 24,900
29/10/2025 27,600 0 (0%) 300 8.28 0 0 27,600 30,300 24,900
28/10/2025 27,600 -1.7 (-5.8%) 5,400 149.32 0 0 29,300 32,200 26,400
27/10/2025 29,300 1.3 (4.64%) 100 2.93 0 0 28,000 30,800 25,200
24/10/2025 28,000 0 (0%) 200 5.56 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 400 11.03 0 0 28,000 30,800 25,200
21/10/2025 28,000 -0.9 (-3.11%) 630 17.84 0 0 28,900 31,700 26,100
20/10/2025 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
17/10/2025 28,900 0 (0%) 0 0 0 0 28,900 31,700 26,100
16/10/2025 28,900 0.9 (3.21%) 100 2.89 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0.3 (1.08%) 800 22.4 0 0 27,700 30,400 25,000
13/10/2025 28,200 0.2 (0.71%) 1,400 39.61 0 0 28,000 30,800 25,200
10/10/2025 28,000 -1.8 (-6.04%) 1,200 33.6 0 0 29,800 32,700 26,900
09/10/2025 29,800 0 (0%) 200 5.96 0 0 29,800 32,700 26,900
08/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/10/2025 29,800 0.3 (1.02%) 102 3.04 0 0 29,500 32,400 26,600
06/10/2025 29,500 2.5 (9.26%) 1,000 29.12 0 0 27,000 29,700 24,300
03/10/2025 27,000 -2.3 (-7.85%) 300 8.21 0 0 29,300 32,200 26,400
02/10/2025 29,300 0 (0%) 4 0.11 0 0 29,300 32,200 26,400
01/10/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
30/09/2025 29,300 -0.6 (-2.01%) 1,700 48.09 0 0 29,900 32,800 27,000
29/09/2025 29,900 0 (0%) 3 0.08 0 0 29,900 32,800 27,000
26/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
25/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
24/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
23/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
17/09/2025 29,900 0.9 (3.1%) 102 3.05 0 0 29,000 31,900 26,100
16/09/2025 29,000 0 (0%) 1,008 28.96 0 0 29,000 31,900 26,100
15/09/2025 29,000 -0.5 (-1.69%) 202 5.85 0 0 29,500 32,400 26,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
XUNG ĐỘT TRUNG ĐÔNG: GIẢI MÃ BIẾN SỐ TÁC ĐỘNG ĐẾN THỊ TRƯỜNG! |CHỨNG AND CHILL
Liên kết nhanh