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
27/03/2026 24,550 0.2 (0.82%) 36,600 894.52 0 0 24,350 26,050 22,650
26/03/2026 24,350 -0.15 (-0.61%) 38,800 943.36 0 0 24,500 26,200 22,800
25/03/2026 24,500 0.3 (1.24%) 26,400 641.24 0 0 24,200 25,850 22,550
24/03/2026 24,200 0.35 (1.47%) 22,800 547.7 0 0 23,850 25,500 22,200
23/03/2026 23,850 -0.75 (-3.05%) 65,900 1,584.27 0 0 24,600 26,300 22,900
20/03/2026 24,600 0 (0%) 18,100 442.75 0 0 24,600 26,300 22,900
19/03/2026 24,600 -0.05 (-0.2%) 21,900 535.9 0 0 24,650 26,350 22,950
18/03/2026 24,650 -0.05 (-0.2%) 10,400 256.04 0 0 24,700 26,400 23,000
17/03/2026 24,700 0 (0%) 22,400 553.86 0 0 24,700 26,400 23,000
16/03/2026 24,700 0.15 (0.61%) 15,300 379.45 0 0 24,550 26,250 22,850
13/03/2026 24,550 -0.2 (-0.81%) 29,000 711.97 0 0 24,750 26,450 23,050
12/03/2026 24,750 0.15 (0.61%) 21,900 537.31 0 0 24,600 26,300 22,900
11/03/2026 24,600 0.25 (1.03%) 42,500 1,037.91 0 0 24,350 26,050 22,650
10/03/2026 24,350 0.5 (2.1%) 30,600 745.69 0 0 23,850 25,500 22,200
09/03/2026 23,850 -1.75 (-6.84%) 152,800 3,667.25 0 0 25,600 27,350 23,850
06/03/2026 25,600 -0.1 (-0.39%) 19,300 493.9 0 0 25,700 27,450 23,950
05/03/2026 25,700 0 (0%) 22,300 570.86 0 0 25,700 27,450 23,950
04/03/2026 25,700 -0.6 (-2.28%) 65,600 1,683.3 0 0 26,300 28,100 24,500
03/03/2026 26,300 0 (0%) 56,200 1,467.15 0 0 26,300 28,100 24,500
02/03/2026 26,300 -0.45 (-1.68%) 42,300 1,113.78 0 0 26,750 28,600 24,900
27/02/2026 26,750 0.9 (3.48%) 72,300 1,890.59 0 0 25,850 27,650 24,050
26/02/2026 25,850 -0.1 (-0.39%) 25,400 654.98 0 0 25,950 27,750 24,150
25/02/2026 25,950 0 (0%) 40,500 1,046.78 0 0 25,950 27,750 24,150
24/02/2026 25,950 0 (0%) 46,500 1,201.68 0 0 25,950 27,750 24,150
23/02/2026 25,950 0.05 (0.19%) 21,600 559.15 0 0 25,900 27,700 24,100
13/02/2026 25,900 0 (0%) 17,100 441.97 0 0 25,900 27,700 24,100
12/02/2026 25,900 0 (0%) 15,800 408.15 0 0 25,900 27,700 24,100
11/02/2026 25,900 0.2 (0.78%) 32,100 829.97 0 0 25,700 27,450 23,950
10/02/2026 25,700 -0.15 (-0.58%) 16,800 435.08 0 0 25,850 27,650 24,050
09/02/2026 25,850 0.05 (0.19%) 20,800 537.42 0 0 25,800 27,600 24,000
06/02/2026 25,800 -0.25 (-0.96%) 66,900 1,730.52 0 0 26,050 27,850 24,250
05/02/2026 26,050 -0.2 (-0.76%) 54,400 1,417.35 0 0 26,250 28,050 24,450
04/02/2026 26,250 -0.15 (-0.57%) 56,700 1,486.35 0 0 26,400 28,200 24,600
03/02/2026 26,400 -0.05 (-0.19%) 63,700 1,666.64 0 0 26,450 28,300 24,600
02/02/2026 26,450 -0.15 (-0.56%) 68,800 1,808.91 0 0 26,600 28,450 24,750
30/01/2026 26,600 0.7 (2.7%) 94,400 2,493.45 0 0 25,900 27,700 24,100
29/01/2026 25,900 0.4 (1.57%) 48,200 1,234.17 0 0 25,500 27,250 23,750
28/01/2026 25,500 -0.1 (-0.39%) 61,400 1,567.27 0 0 25,600 27,350 23,850
27/01/2026 25,600 0.3 (1.19%) 83,800 2,154.59 0 0 25,300 27,050 23,550
26/01/2026 25,300 -0.4 (-1.56%) 76,000 1,944.85 0 0 25,700 27,450 23,950
23/01/2026 25,700 -1.15 (-4.28%) 92,400 2,407.75 0 0 26,850 28,700 25,000
22/01/2026 26,850 -0.65 (-2.36%) 111,400 3,008.08 0 0 27,500 29,400 25,600
21/01/2026 27,500 0.1 (0.36%) 201,500 5,466.53 0 0 27,400 29,300 25,500
20/01/2026 27,400 1.75 (6.82%) 225,000 6,165 0 0 25,650 27,400 23,900
19/01/2026 25,650 1.65 (6.88%) 132,400 3,288.14 0 0 24,000 25,650 22,350
16/01/2026 24,000 0.2 (0.84%) 21,000 501.92 0 0 23,800 25,450 22,150
15/01/2026 23,800 -0.15 (-0.63%) 64,400 1,534.56 0 0 23,950 25,600 22,300
14/01/2026 23,950 -0.35 (-1.44%) 38,500 926.55 0 0 24,300 26,000 22,600
13/01/2026 24,300 -0.05 (-0.21%) 42,000 1,019.06 0 0 24,350 26,050 22,650
12/01/2026 24,350 0.9 (3.84%) 85,400 2,033.02 0 0 23,450 25,050 21,850
09/01/2026 23,450 0 (0%) 24,000 562.56 0 0 23,450 25,050 21,850
08/01/2026 23,450 0.1 (0.43%) 15,400 360.83 0 0 23,350 24,950 21,750
07/01/2026 23,350 0.1 (0.43%) 26,500 616.37 0 0 23,250 24,850 21,650
06/01/2026 23,250 -0.1 (-0.43%) 9,300 215.81 0 0 23,350 24,950 21,750
05/01/2026 23,350 -0.05 (-0.21%) 28,400 659.56 0 0 23,400 25,000 21,800
31/12/2025 23,400 0.1 (0.43%) 6,300 146.35 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 34,600 802.27 0 0 23,500 25,100 21,900
29/12/2025 23,500 0 (0%) 25,900 602.91 0 0 23,500 25,100 21,900
26/12/2025 23,500 0.2 (0.86%) 41,600 965.9 0 0 23,300 24,900 21,700
25/12/2025 23,300 -0.15 (-0.64%) 36,900 860.61 0 0 23,450 25,050 21,850
24/12/2025 23,450 -0.15 (-0.64%) 2,700 63.47 0 0 23,600 25,250 21,950
23/12/2025 23,600 0 (0%) 12,900 302.16 0 0 23,600 25,250 21,950
22/12/2025 23,600 0 (0%) 62,100 1,453.59 0 0 23,600 25,250 21,950
19/12/2025 23,600 0.05 (0.21%) 20,100 469.17 0 0 23,550 25,150 21,950
18/12/2025 23,550 0.05 (0.21%) 11,500 271.8 0 0 23,500 25,100 21,900
17/12/2025 23,500 -0.1 (-0.42%) 12,300 289.82 0 0 23,600 25,250 21,950
16/12/2025 23,600 0.1 (0.43%) 39,400 922.97 0 0 23,500 25,100 21,900
15/12/2025 23,500 -0.05 (-0.21%) 11,900 279.25 0 0 23,550 25,150 21,950
12/12/2025 23,550 -0.1 (-0.42%) 25,300 597.15 0 0 23,650 25,300 22,000
11/12/2025 23,650 0 (0%) 12,300 291.17 0 0 23,650 25,300 22,000
10/12/2025 23,650 -0.05 (-0.21%) 21,600 511.34 0 0 23,700 25,350 22,050
09/12/2025 23,700 -0.15 (-0.63%) 29,900 709.27 0 0 23,850 25,500 22,200
08/12/2025 23,850 -0.05 (-0.21%) 13,500 322.4 0 0 23,900 25,550 22,250
05/12/2025 23,900 -0.1 (-0.42%) 25,900 621.39 0 0 24,000 25,650 22,350
04/12/2025 24,000 -0.05 (-0.21%) 21,400 514.7 0 0 24,050 25,700 22,400
03/12/2025 24,050 0.05 (0.21%) 23,100 555.28 0 0 24,000 25,650 22,350
02/12/2025 24,000 -0.15 (-0.62%) 33,400 797.85 0 0 24,150 25,800 22,500
01/12/2025 24,150 0.15 (0.63%) 20,800 499.97 0 0 24,000 25,650 22,350
28/11/2025 24,000 -0.1 (-0.41%) 27,600 663.09 0 0 24,100 25,750 22,450
27/11/2025 24,100 -0.05 (-0.21%) 12,900 311.11 0 0 24,150 25,800 22,500
26/11/2025 24,150 0.15 (0.63%) 25,000 602.71 0 0 24,000 25,650 22,350
25/11/2025 24,000 -0.1 (-0.41%) 28,700 690.06 0 0 24,100 25,750 22,450
24/11/2025 24,100 -0.2 (-0.82%) 22,300 538.16 0 0 24,300 26,000 22,600
21/11/2025 24,300 -0.05 (-0.21%) 54,800 1,317.79 0 0 24,350 26,050 22,650
20/11/2025 24,350 0 (0%) 19,400 470.21 0 0 24,350 26,050 22,650
19/11/2025 24,350 -0.05 (-0.2%) 23,400 570.41 0 0 24,400 26,100 22,700
18/11/2025 24,400 -0.1 (-0.41%) 28,900 705.3 0 0 24,500 26,200 22,800
17/11/2025 24,500 0 (0%) 27,300 668.32 0 0 24,500 26,200 22,800
14/11/2025 24,500 -0.25 (-1.01%) 41,400 1,017.59 0 0 24,750 26,450 23,050
13/11/2025 24,750 0.4 (1.64%) 69,700 1,724.4 0 0 24,350 26,050 22,650
12/11/2025 24,350 0.45 (1.88%) 36,600 886.44 0 0 23,900 25,550 22,250
11/11/2025 23,900 -0.1 (-0.42%) 52,700 1,260.48 0 0 24,000 25,650 22,350
10/11/2025 24,000 0.15 (0.63%) 77,000 1,844.55 0 0 23,850 25,500 22,200
07/11/2025 23,850 0.15 (0.63%) 64,500 1,535.77 0 0 23,700 25,350 22,050
06/11/2025 23,700 -0.1 (-0.42%) 23,200 547.74 0 0 23,800 25,450 22,150
05/11/2025 23,800 -0.1 (-0.42%) 31,600 748.72 0 0 23,900 25,550 22,250
04/11/2025 23,900 0.1 (0.42%) 78,200 1,844.2 0 0 23,800 25,450 22,150
03/11/2025 23,800 -0.1 (-0.42%) 51,100 1,225.38 0 0 23,900 25,550 22,250
31/10/2025 23,900 0.5 (2.14%) 153,300 3,712.27 0 0 23,400 25,000 21,800
30/10/2025 23,400 -0.2 (-0.85%) 38,800 905.29 0 0 23,600 25,250 21,950
29/10/2025 23,600 -0.05 (-0.21%) 57,800 1,366.25 0 0 23,650 25,300 22,000
28/10/2025 23,650 0.25 (1.07%) 123,300 2,907.5 0 0 23,400 25,000 21,800
27/10/2025 23,400 -0.05 (-0.21%) 60,800 1,428.74 0 0 23,450 25,050 21,850
24/10/2025 23,450 0.2 (0.86%) 112,100 2,608.39 0 0 23,250 24,850 21,650
23/10/2025 23,250 0.15 (0.65%) 54,200 1,267 0 0 23,100 24,700 21,500
22/10/2025 23,100 0.25 (1.09%) 137,800 3,132.23 0 0 22,850 24,400 21,300
21/10/2025 22,850 0 (0%) 117,600 2,674.39 0 0 22,850 24,400 21,300
20/10/2025 22,850 -0.95 (-3.99%) 175,600 4,069.97 0 0 23,800 25,450 22,150
17/10/2025 23,800 0.15 (0.63%) 92,900 2,203.49 0 0 23,650 25,300 22,000
16/10/2025 23,650 -0.8 (-3.27%) 228,200 5,431.51 0 0 24,450 26,150 22,750
15/10/2025 24,450 -0.05 (-0.2%) 188,600 4,635.55 0 0 24,500 26,200 22,800
14/10/2025 24,500 0.95 (4.03%) 281,900 6,861.3 0 0 23,550 25,150 21,950
13/10/2025 23,550 -0.2 (-0.84%) 87,400 2,045.62 0 0 23,750 25,400 22,100
10/10/2025 23,750 0.35 (1.5%) 56,300 1,331.06 0 0 23,400 25,000 21,800
09/10/2025 23,400 0.05 (0.21%) 90,000 2,113.02 0 0 23,350 24,950 21,750
08/10/2025 23,350 0.1 (0.43%) 39,700 925.95 0 0 23,250 24,850 21,650
07/10/2025 23,250 -0.15 (-0.64%) 54,200 1,265.96 0 0 23,400 25,000 21,800
06/10/2025 23,400 0.25 (1.08%) 103,100 2,406.02 0 0 23,150 24,750 21,550
03/10/2025 23,150 -0.3 (-1.28%) 48,100 1,115.15 0 0 23,450 25,050 21,850
02/10/2025 23,450 -0.05 (-0.21%) 40,000 942.07 0 0 23,500 25,100 21,900
01/10/2025 23,500 0.2 (0.86%) 30,900 719.98 0 0 23,300 24,900 21,700
30/09/2025 23,300 -0.2 (-0.85%) 50,400 1,172.67 0 0 23,500 25,100 21,900
29/09/2025 23,500 -0.05 (-0.21%) 97,000 2,272.51 0 0 23,550 25,150 21,950

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