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 22,300 0 (0%) 400 8.92 0 0 22,300 23,850 20,750
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
25/03/2026 22,300 0.1 (0.45%) 200 4.45 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.2 (-0.89%) 1,300 28.95 0 0 22,400 23,950 20,850
23/03/2026 22,400 0 (0%) 1,100 24.64 0 0 22,400 23,950 20,850
20/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
19/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
18/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
17/03/2026 22,400 0 (0%) 1,800 40.45 0 0 22,400 23,950 20,850
16/03/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
13/03/2026 22,400 0.1 (0.45%) 200 4.48 0 0 22,300 23,850 20,750
12/03/2026 22,300 0.3 (1.36%) 2,000 44.5 0 0 22,000 23,500 20,500
11/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/03/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
09/03/2026 22,000 -1 (-4.35%) 3,200 70.69 0 0 23,000 24,600 21,400
06/03/2026 23,000 0.3 (1.32%) 500 11.5 0 0 22,700 24,250 21,150
05/03/2026 22,700 -0.25 (-1.09%) 700 15.94 0 0 22,950 24,550 21,350
04/03/2026 22,950 -0.15 (-0.65%) 2,000 45.41 0 0 23,100 24,700 21,500
03/03/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
02/03/2026 23,100 0.05 (0.22%) 1,500 34.64 0 0 23,050 24,650 21,450
27/02/2026 23,050 -0.05 (-0.22%) 5,000 113.92 0 0 23,100 24,700 21,500
26/02/2026 23,100 0.3 (1.32%) 200 4.63 0 0 22,800 24,350 21,250
25/02/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
24/02/2026 22,800 -0.1 (-0.44%) 2,700 61.93 0 0 22,900 24,500 21,300
23/02/2026 22,900 -0.1 (-0.43%) 1,300 29.87 0 0 23,000 24,600 21,400
13/02/2026 23,000 -0.4 (-1.71%) 1,500 35.11 0 0 23,400 25,000 21,800
12/02/2026 23,400 0.1 (0.43%) 1,100 25.32 0 0 23,300 24,900 21,700
11/02/2026 23,300 0.3 (1.3%) 1,400 32.02 0 0 23,000 24,600 21,400
10/02/2026 23,000 0 (0%) 8,500 196.15 0 0 23,000 24,600 21,400
09/02/2026 23,000 0.15 (0.66%) 1,100 25.4 0 0 22,850 24,400 21,300
06/02/2026 22,850 0.25 (1.11%) 100 2.29 0 0 22,600 24,150 21,050
05/02/2026 22,600 0.25 (1.12%) 1,300 29.13 0 0 22,350 23,900 20,800
04/02/2026 22,350 -0.45 (-1.97%) 4,400 98.88 0 0 22,800 24,350 21,250
03/02/2026 22,800 -0.55 (-2.36%) 7,000 160.84 0 0 23,350 24,950 21,750
02/02/2026 23,350 -1.65 (-6.6%) 10,100 235.33 0 0 25,000 26,750 23,250
30/01/2026 25,000 0.25 (1.01%) 9,000 221.14 0 0 24,750 26,450 23,050
29/01/2026 24,750 1.6 (6.91%) 15,000 360.48 0 0 23,150 24,750 21,550
28/01/2026 23,150 0 (0%) 900 20.83 0 0 23,150 24,750 21,550
27/01/2026 23,150 -0.05 (-0.22%) 1,700 39.43 0 0 23,200 24,800 21,600
26/01/2026 23,200 0.7 (3.11%) 8,000 186.89 0 0 22,500 24,050 20,950
23/01/2026 22,500 0.05 (0.22%) 500 11.27 0 0 22,450 24,000 20,900
22/01/2026 22,450 0 (0%) 1,400 31.43 0 0 22,450 24,000 20,900
21/01/2026 22,450 -0.05 (-0.22%) 3,200 71.88 0 0 22,500 24,050 20,950
20/01/2026 22,500 0 (0%) 2,300 51.75 0 0 22,500 24,050 20,950
19/01/2026 22,500 -0.3 (-1.32%) 26,800 603.95 0 0 22,800 24,350 21,250
16/01/2026 22,800 0.3 (1.33%) 5,900 133.3 0 0 22,500 24,050 20,950
15/01/2026 22,500 0 (0%) 3,500 78.75 0 0 22,500 24,050 20,950
14/01/2026 22,500 0 (0%) 9,600 216 0 0 22,500 24,050 20,950
13/01/2026 22,500 0.25 (1.12%) 3,800 85.52 0 0 22,250 23,800 20,700
12/01/2026 22,250 -0.75 (-3.26%) 13,800 311.78 0 0 23,000 24,600 21,400
09/01/2026 23,000 0 (0%) 600 13.94 0 0 23,000 24,600 21,400
08/01/2026 23,000 -0.6 (-2.54%) 5,900 136.19 0 0 23,600 25,250 21,950
07/01/2026 23,600 0.5 (2.16%) 4,300 101.26 0 0 23,100 24,700 21,500
06/01/2026 23,100 0.1 (0.43%) 3,100 72.38 0 0 23,000 24,600 21,400
05/01/2026 23,000 -0.3 (-1.29%) 2,500 58.22 0 0 23,300 24,900 21,700
31/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
30/12/2025 23,300 0 (0%) 100 2.33 0 0 23,300 24,900 21,700
29/12/2025 23,300 0.3 (1.3%) 1,100 25.59 0 0 23,000 24,600 21,400
26/12/2025 23,000 0.3 (1.32%) 3,600 82.54 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.6 (-2.58%) 1,100 25.24 0 0 23,300 24,900 21,700
24/12/2025 23,300 0.6 (2.64%) 200 4.6 0 0 22,700 24,250 21,150
23/12/2025 22,700 0 (0%) 700 15.96 0 0 22,700 24,250 21,150
22/12/2025 22,700 -0.1 (-0.44%) 4,000 91.67 0 0 22,800 24,350 21,250
19/12/2025 22,800 -0.3 (-1.3%) 2,200 50.39 0 0 23,100 24,700 21,500
18/12/2025 23,100 0 (0%) 600 13.85 0 0 23,100 24,700 21,500
17/12/2025 23,100 -0.2 (-0.86%) 2,400 55.54 0 0 23,300 24,900 21,700
16/12/2025 23,300 -0.05 (-0.21%) 900 20.96 0 0 23,350 24,950 21,750
15/12/2025 23,350 0 (0%) 600 14.01 0 0 23,350 24,950 21,750
12/12/2025 23,350 -0.05 (-0.21%) 2,000 46.86 0 0 23,400 25,000 21,800
11/12/2025 23,400 0.1 (0.43%) 1,700 39.82 0 0 23,300 24,900 21,700
10/12/2025 23,300 -0.2 (-0.85%) 1,000 23.41 0 0 23,500 25,100 21,900
09/12/2025 23,500 0 (0%) 700 16.45 0 0 23,500 25,100 21,900
08/12/2025 23,500 0.1 (0.43%) 2,200 51.96 0 0 23,400 25,000 21,800
05/12/2025 23,400 -0.5 (-2.09%) 1,200 28.12 0 0 23,900 25,550 22,250
04/12/2025 23,900 0.35 (1.49%) 1,900 44.68 0 0 23,550 25,150 21,950
03/12/2025 23,550 -0.2 (-0.84%) 2,700 63.92 0 0 23,750 25,400 22,100
02/12/2025 23,750 0.15 (0.64%) 200 4.78 0 0 23,600 25,250 21,950
01/12/2025 23,600 -0.35 (-1.46%) 900 21.37 0 0 23,950 25,600 22,300
28/11/2025 23,950 -0.05 (-0.21%) 6,100 146.29 0 0 24,000 25,650 22,350
27/11/2025 24,000 0.6 (2.56%) 24,700 588.52 0 0 23,400 25,000 21,800
26/11/2025 23,400 0.2 (0.86%) 700 16.41 0 0 23,200 24,800 21,600
25/11/2025 23,200 -0.1 (-0.43%) 4,500 104.11 0 0 23,300 24,900 21,700
24/11/2025 23,300 0.3 (1.3%) 3,300 76.86 0 0 23,000 24,600 21,400
21/11/2025 23,000 -0.15 (-0.65%) 8,000 184 0 0 23,150 24,750 21,550
20/11/2025 23,150 -0.8 (-3.34%) 6,200 144.49 0 0 23,950 25,600 22,300
19/11/2025 23,950 -1 (-4.01%) 11,900 283.51 0 0 24,950 26,650 23,250
18/11/2025 24,950 -0.25 (-0.99%) 10,900 273.22 0 0 25,200 26,950 23,450
17/11/2025 28,200 0.3 (1.08%) 63,100 1,778.98 284,167 7,388.34 27,900 29,850 25,950
14/11/2025 27,900 0.2 (0.72%) 26,100 726.07 0 0 27,700 29,600 25,800
13/11/2025 27,700 -0.25 (-0.89%) 8,700 242.78 362,004 9,412.1 27,950 29,900 26,000
12/11/2025 27,950 0.4 (1.45%) 9,600 268.47 0 0 27,550 29,450 25,650
11/11/2025 27,550 -0.65 (-2.3%) 4,900 136.02 0 0 28,200 30,150 26,250
10/11/2025 28,200 -0.1 (-0.35%) 13,600 381.66 0 0 28,300 30,250 26,350
07/11/2025 28,300 0.15 (0.53%) 27,600 778.34 0 0 28,150 30,100 26,200
06/11/2025 28,150 1.45 (5.43%) 12,000 333.63 0 0 26,700 28,550 24,850
05/11/2025 26,700 -0.1 (-0.37%) 1,300 34.73 0 0 26,800 28,650 24,950
04/11/2025 26,800 0.05 (0.19%) 5,700 150.42 0 0 26,750 28,600 24,900
03/11/2025 26,750 -0.1 (-0.37%) 200 5.35 0 0 26,850 28,700 25,000
31/10/2025 26,850 0.05 (0.19%) 400 10.73 0 0 26,800 28,650 24,950
30/10/2025 26,800 0.8 (3.08%) 2,700 71.51 0 0 26,000 27,800 24,200
29/10/2025 26,000 -0.7 (-2.62%) 5,500 143.49 0 0 26,700 28,550 24,850
28/10/2025 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
27/10/2025 26,700 0.5 (1.91%) 2,000 53.3 0 0 26,200 28,000 24,400
24/10/2025 26,200 0 (0%) 900 23.58 0 0 26,200 28,000 24,400
23/10/2025 26,200 0 (0%) 4,900 128.41 0 0 26,200 28,000 24,400
22/10/2025 26,200 -0.1 (-0.38%) 800 21.01 0 0 26,300 28,100 24,500
21/10/2025 26,300 -0.3 (-1.13%) 1,200 31.56 0 0 26,600 28,450 24,750
20/10/2025 26,600 0 (0%) 800 21.22 0 0 26,600 28,450 24,750
17/10/2025 26,600 -0.4 (-1.48%) 800 21.28 0 0 27,000 28,850 25,150
16/10/2025 27,000 -0.35 (-1.28%) 200 5.44 0 0 27,350 29,250 25,450
15/10/2025 27,350 0.35 (1.3%) 500 13.58 0 0 27,000 28,850 25,150
14/10/2025 27,000 0 (0%) 8,200 221.3 0 0 27,000 28,850 25,150
13/10/2025 27,000 0 (0%) 400 10.65 0 0 27,000 28,850 25,150
10/10/2025 27,000 -0.5 (-1.82%) 600 16.34 0 0 27,500 29,400 25,600
09/10/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
08/10/2025 27,500 1.2 (4.56%) 200 5.5 0 0 26,300 28,100 24,500
07/10/2025 26,300 0.3 (1.15%) 300 7.89 0 0 26,000 27,800 24,200
06/10/2025 26,000 -0.85 (-3.17%) 1,700 44.58 0 0 26,850 28,700 25,000
03/10/2025 26,850 0 (0%) 0 0 0 0 26,850 28,700 25,000
02/10/2025 26,850 -0.1 (-0.37%) 100 2.69 0 0 26,950 28,800 25,100
01/10/2025 26,950 0.05 (0.19%) 200 5.34 0 0 26,900 28,750 25,050
30/09/2025 26,900 -0.05 (-0.19%) 900 23.89 0 0 26,950 28,800 25,100
29/09/2025 26,950 -0.05 (-0.19%) 200 5.35 0 0 27,000 28,850 25,150

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