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
24/03/2026 61,800 -4.6 (-6.93%) 400 24.72 0 0 66,400 71,000 61,800
23/03/2026 66,400 -4.9 (-6.87%) 100 6.64 0 0 71,300 76,200 66,400
20/03/2026 71,300 -5.3 (-6.92%) 2,000 142.6 0 0 76,600 81,900 71,300
19/03/2026 76,600 -5.7 (-6.93%) 44,100 3,378.09 0 0 82,300 88,000 76,600
18/03/2026 82,300 -6.1 (-6.9%) 12,900 1,061.67 21,000 1,984.5 88,400 94,500 82,300
17/03/2026 88,400 -6.6 (-6.95%) 3,600 322.35 0 0 95,000 101,600 88,400
16/03/2026 95,000 0.4 (0.42%) 12,500 1,145.28 0 0 94,600 101,200 88,000
13/03/2026 94,600 6.1 (6.89%) 35,400 3,341.07 0 0 88,500 94,600 82,400
12/03/2026 88,500 5.7 (6.88%) 5,000 441.89 0 0 82,800 88,500 77,100
11/03/2026 82,800 5.4 (6.98%) 900 74.52 0 0 77,400 82,800 72,000
10/03/2026 77,400 5 (6.91%) 3,100 239.94 0 0 72,400 77,400 67,400
09/03/2026 72,400 4.7 (6.94%) 6,200 448.88 0 0 67,700 72,400 63,000
06/03/2026 67,700 4.4 (6.95%) 5,600 379.12 0 0 63,300 67,700 58,900
05/03/2026 63,300 4.1 (6.93%) 1,600 101.28 0 0 59,200 63,300 55,100
04/03/2026 59,200 3.8 (6.86%) 2,600 153.92 0 0 55,400 59,200 51,600
03/03/2026 55,400 3.6 (6.95%) 8,100 448.74 0 0 51,800 55,400 48,200
02/03/2026 51,800 3.35 (6.91%) 700 36.26 0 0 48,450 51,800 45,100
27/02/2026 48,450 3.15 (6.95%) 33,800 1,630.77 0 0 45,300 48,450 42,150
26/02/2026 45,300 2.95 (6.97%) 500 22.65 0 0 42,350 45,300 39,400
25/02/2026 42,350 2.75 (6.94%) 2,000 84.7 0 0 39,600 42,350 36,850
24/02/2026 39,600 2.55 (6.88%) 700 27.72 0 0 37,050 39,600 34,500
23/02/2026 37,050 2.35 (6.77%) 800 29.57 0 0 34,700 37,100 32,300
13/02/2026 34,700 2.2 (6.77%) 1,100 37.83 0 0 32,500 34,750 30,250
12/02/2026 32,500 2.1 (6.91%) 1,100 35.75 0 0 30,400 32,500 28,300
11/02/2026 30,400 1.95 (6.85%) 1,000 30.4 0 0 28,450 30,400 26,500
10/02/2026 28,450 0 (0%) 300 8.54 0 0 28,450 30,400 26,500
09/02/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
06/02/2026 28,450 -1.55 (-5.17%) 100 2.85 0 0 30,000 32,100 27,900
05/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
04/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
03/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
02/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
30/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
29/01/2026 30,000 1.55 (5.45%) 100 3 0 0 28,450 30,400 26,500
28/01/2026 28,450 0 (0%) 1,700 48.37 0 0 28,450 30,400 26,500
27/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
26/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
23/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
22/01/2026 28,450 0 (0%) 700 19.92 0 0 28,450 30,400 26,500
21/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
20/01/2026 28,450 0 (0%) 1,900 54.06 0 0 28,450 30,400 26,500
19/01/2026 28,450 0 (0%) 1,700 48.37 0 0 28,450 30,400 26,500
16/01/2026 28,450 1.85 (6.95%) 4,400 125.16 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.05 (0.19%) 6,600 176.02 0 0 26,550 28,400 24,700
14/01/2026 26,550 -1.45 (-5.18%) 200 5.31 0 0 28,000 29,950 26,050
13/01/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
12/01/2026 28,000 1.8 (6.87%) 2,000 56 0 0 26,200 28,000 24,400
09/01/2026 26,200 -1.95 (-6.93%) 100 2.62 0 0 28,150 30,100 26,200
08/01/2026 28,150 0 (0%) 0 0 0 0 28,150 30,100 26,200
07/01/2026 28,150 -2.05 (-6.79%) 200 5.63 0 0 30,200 32,300 28,100
06/01/2026 30,200 0.15 (0.5%) 900 25.38 0 0 30,050 32,150 27,950
05/01/2026 30,050 0.45 (1.52%) 400 11.27 0 0 29,600 31,650 27,550
31/12/2025 29,600 0.8 (2.78%) 100 2.96 0 0 28,800 30,800 26,800
30/12/2025 28,800 1.7 (6.27%) 100 2.88 0 0 27,100 28,950 25,250
29/12/2025 27,100 -2 (-6.87%) 1,000 27.48 0 0 29,100 31,100 27,100
26/12/2025 29,100 1.5 (5.43%) 400 11.19 0 0 27,600 29,500 25,700
25/12/2025 27,600 1.8 (6.98%) 300 8.28 0 0 25,800 27,600 24,000
24/12/2025 25,800 1.65 (6.83%) 1,700 43.86 0 0 24,150 25,800 22,500
23/12/2025 24,150 0 (0%) 0 0 0 0 24,150 25,800 22,500
22/12/2025 24,150 0 (0%) 0 0 0 0 24,150 25,800 22,500
19/12/2025 24,150 -1.35 (-5.29%) 100 2.42 0 0 25,500 27,250 23,750
18/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
17/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
16/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
15/12/2025 25,500 -1.15 (-4.32%) 100 2.55 0 0 26,650 28,500 24,800
12/12/2025 26,650 -1.05 (-3.79%) 200 5.29 0 0 27,700 29,600 25,800
11/12/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
10/12/2025 27,700 1.7 (6.54%) 1,100 30.47 0 0 26,000 27,800 24,200
09/12/2025 26,000 -1.85 (-6.64%) 100 2.6 0 0 27,850 29,750 25,950
08/12/2025 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
05/12/2025 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
04/12/2025 27,850 1.8 (6.91%) 1,300 36.21 0 0 26,050 27,850 24,250
03/12/2025 26,050 -1.45 (-5.27%) 100 2.61 0 0 27,500 29,400 25,600
02/12/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
01/12/2025 27,500 -1.5 (-5.17%) 400 10.99 0 0 29,000 31,000 27,000
28/11/2025 29,000 0.5 (1.75%) 600 17.54 0 0 28,500 30,450 26,550
27/11/2025 28,500 -0.55 (-1.89%) 400 11.4 0 0 29,050 31,050 27,050
26/11/2025 29,050 -0.9 (-3.01%) 300 8.72 0 0 29,950 32,000 27,900
25/11/2025 29,950 -0.35 (-1.16%) 300 8.99 0 0 30,300 32,400 28,200
24/11/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
21/11/2025 30,300 1 (3.41%) 200 6.07 0 0 29,300 31,350 27,250
20/11/2025 29,300 0.35 (1.21%) 100 2.93 0 0 28,950 30,950 26,950
19/11/2025 28,950 0 (0%) 400 11.58 0 0 28,950 30,950 26,950
18/11/2025 28,950 0.8 (2.84%) 900 25.8 0 0 28,150 30,100 26,200
17/11/2025 28,150 0 (0%) 0 0 0 0 28,150 30,100 26,200
14/11/2025 28,150 0.05 (0.18%) 2,900 81.57 0 0 28,100 30,050 26,150
13/11/2025 28,100 0.05 (0.18%) 1,000 28.1 0 0 28,050 30,000 26,100
12/11/2025 28,050 0 (0%) 0 0 0 0 28,050 30,000 26,100
11/11/2025 28,050 0 (0%) 0 0 0 0 28,050 30,000 26,100
10/11/2025 28,050 -0.95 (-3.28%) 300 8.61 0 0 29,000 31,000 27,000
07/11/2025 29,000 0.45 (1.58%) 200 5.8 0 0 28,550 30,500 26,600
06/11/2025 28,550 0.45 (1.6%) 200 5.71 0 0 28,100 30,050 26,150
05/11/2025 28,100 -1.1 (-3.77%) 1,200 33.73 0 0 29,200 31,200 27,200
04/11/2025 29,200 0 (0%) 400 11.68 0 0 29,200 31,200 27,200
03/11/2025 29,200 0.1 (0.34%) 400 11.7 0 0 29,100 31,100 27,100
31/10/2025 29,100 0 (0%) 0 0 0 0 29,100 31,100 27,100
30/10/2025 29,100 -1.9 (-6.13%) 500 14.65 0 0 31,000 33,150 28,850
29/10/2025 31,000 0.5 (1.64%) 3,400 102.71 0 0 30,500 32,600 28,400
28/10/2025 30,500 -2.25 (-6.87%) 900 27.45 0 0 32,750 35,000 30,500
27/10/2025 32,750 1.8 (5.82%) 100 3.28 0 0 30,950 33,100 28,800
24/10/2025 30,950 1.9 (6.54%) 200 6.2 0 0 29,050 31,050 27,050
23/10/2025 29,050 -1.85 (-5.99%) 1,500 45.42 0 0 30,900 33,050 28,750
22/10/2025 30,900 0 (0%) 0 0 0 0 30,900 33,050 28,750
21/10/2025 30,900 -1.25 (-3.89%) 400 12.06 0 0 32,150 34,400 29,900
20/10/2025 32,150 0.45 (1.42%) 500 15.02 0 0 31,700 33,900 29,500
17/10/2025 31,700 0 (0%) 0 0 0 0 31,700 33,900 29,500
16/10/2025 31,700 1.7 (5.67%) 100 3.17 0 0 30,000 32,100 27,900
15/10/2025 30,000 -0.9 (-2.91%) 600 17.86 0 0 30,900 33,050 28,750
14/10/2025 30,900 -0.05 (-0.16%) 1,500 44.67 0 0 30,950 33,100 28,800
13/10/2025 30,950 0 (0%) 0 0 0 0 30,950 33,100 28,800
10/10/2025 30,950 -1.2 (-3.73%) 700 21.35 0 0 32,150 34,400 29,900
09/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
08/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
07/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
06/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
03/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
02/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
01/10/2025 32,150 0 (0%) 0 0 0 0 32,150 34,400 29,900
30/09/2025 32,150 -0.05 (-0.16%) 1,000 30.24 0 0 32,200 34,450 29,950
29/09/2025 32,200 0 (0%) 0 0 0 0 32,200 34,450 29,950
26/09/2025 32,200 -0.05 (-0.16%) 300 9.66 0 0 32,250 34,500 30,000
25/09/2025 32,250 0 (0%) 800 25.8 0 0 32,250 34,500 30,000
24/09/2025 32,250 0 (0%) 0 0 0 0 32,250 34,500 30,000

Dữ liệu lịch sử - BSC

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