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
01/04/2026 18,800 0.9 (5.03%) 25,600 476.36 0 0 17,900 20,500 15,300
31/03/2026 17,800 -0.5 (-2.73%) 98,528 1,761.25 0 0 18,300 21,000 15,600
30/03/2026 18,500 0.2 (1.09%) 13,179 241.29 0 0 18,300 21,000 15,600
27/03/2026 18,700 -0.3 (-1.58%) 60,602 1,111.45 0 0 19,000 21,800 16,200
26/03/2026 19,000 -0.4 (-2.06%) 26,743 508.56 0 0 19,400 22,300 16,500
25/03/2026 19,200 0.5 (2.67%) 26,126 506.64 0 0 18,700 21,500 15,900
24/03/2026 18,900 -0.6 (-3.08%) 96,737 1,805.55 0 0 19,500 22,400 16,600
23/03/2026 19,300 -3.4 (-14.98%) 171,583 3,338.83 0 0 22,700 26,100 19,300
20/03/2026 22,000 0.9 (4.27%) 246,053 5,581.92 0 0 21,100 24,200 18,000
19/03/2026 21,500 -2.5 (-10.42%) 358,000 7,567.94 0 0 24,000 27,600 20,400
18/03/2026 24,000 -4.2 (-14.89%) 117,214 2,814.33 0 0 28,200 32,400 24,000
17/03/2026 27,800 -4.8 (-14.72%) 187,375 5,290.19 0 0 32,600 37,400 27,800
16/03/2026 30,700 -2.3 (-6.97%) 341,959 11,156.07 0 0 33,000 37,900 28,100
13/03/2026 36,000 -0.3 (-0.83%) 203,900 6,738.18 0 0 36,300 41,700 30,900
12/03/2026 36,300 4.7 (14.87%) 480,780 17,442.09 0 0 31,600 36,300 26,900
11/03/2026 34,200 -0.1 (-0.29%) 74,910 2,369.42 230,000 7,958 34,300 39,400 29,200
10/03/2026 34,900 0.3 (0.87%) 400,400 13,718.81 0 0 34,600 39,700 29,500
09/03/2026 33,300 -2 (-5.67%) 64,337 2,224.23 500,000 17,500 35,300 40,500 30,100
06/03/2026 35,000 1.8 (5.42%) 77,300 2,727.98 0 0 33,200 38,100 28,300
05/03/2026 33,000 0.2 (0.61%) 99,281 3,293.66 0 0 32,800 37,700 27,900
04/03/2026 32,900 -0.1 (-0.3%) 22,000 721.67 0 0 33,000 37,900 28,100
03/03/2026 33,100 1.7 (5.41%) 52,413 1,728.97 0 0 31,400 36,100 26,700
02/03/2026 33,200 3 (9.93%) 15,240 478.05 0 0 30,200 34,700 25,700
27/02/2026 30,400 3.9 (14.72%) 208,056 6,285.44 0 0 26,500 30,400 22,600
26/02/2026 26,500 3.4 (14.72%) 4,165 110.37 0 0 23,100 26,500 19,700
25/02/2026 23,100 0 (0%) 100 2.31 0 0 23,100 26,500 19,700
24/02/2026 23,000 -0.4 (-1.71%) 4,800 110.76 0 0 23,400 26,900 19,900
23/02/2026 23,400 0 (0%) 600 14.04 0 0 23,400 26,900 19,900
13/02/2026 23,400 0 (0%) 1,300 30.42 0 0 23,400 26,900 19,900
12/02/2026 23,400 0 (0%) 1,200 28.08 0 0 23,400 26,900 19,900
11/02/2026 23,400 0.2 (0.86%) 4,400 103.02 0 0 23,200 26,600 19,800
10/02/2026 23,300 0 (0%) 1,100 25.57 0 0 23,300 26,700 19,900
09/02/2026 24,000 1.6 (7.14%) 1,400 32.65 0 0 22,400 25,700 19,100
06/02/2026 23,900 0 (0%) 2,400 53.8 0 0 23,900 27,400 20,400
05/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
04/02/2026 24,300 2.6 (11.98%) 2,600 62.02 0 0 21,700 24,900 18,500
03/02/2026 25,000 1.5 (6.38%) 5,700 123.45 0 0 23,500 27,000 20,000
02/02/2026 23,500 -1.4 (-5.62%) 1,200 28.2 0 0 24,900 28,600 21,200
30/01/2026 24,500 0.1 (0.41%) 14,300 356.71 0 0 24,400 28,000 20,800
29/01/2026 24,400 2.6 (11.93%) 600 14.65 0 0 21,800 25,000 18,600
28/01/2026 22,000 0 (0%) 2,000 43.5 0 0 22,000 25,300 18,700
27/01/2026 22,000 0.1 (0.46%) 1,500 33 0 0 21,900 25,100 18,700
26/01/2026 22,000 -1.3 (-5.58%) 5,900 128.95 0 0 23,300 26,700 19,900
23/01/2026 23,000 -0.2 (-0.86%) 1,400 32.66 0 0 23,200 26,600 19,800
22/01/2026 24,000 0.4 (1.69%) 2,500 57.94 0 0 23,600 27,100 20,100
21/01/2026 24,100 -1.5 (-5.86%) 5,132 121.02 0 0 25,600 29,400 21,800
20/01/2026 26,000 0.2 (0.78%) 2,400 61.53 0 0 25,800 29,600 22,000
19/01/2026 26,000 0 (0%) 5,103 131.57 0 0 26,000 29,900 22,100
16/01/2026 26,100 3.3 (14.47%) 29,507 768.48 0 0 22,800 26,200 19,400
15/01/2026 24,600 3.2 (14.95%) 17,404 397.41 0 0 21,400 24,600 18,200
14/01/2026 22,000 -0.6 (-2.65%) 25,435 544.32 0 0 22,600 25,900 19,300
13/01/2026 23,700 1.4 (6.28%) 17,600 398.2 0 0 22,300 25,600 19,000
12/01/2026 22,000 1.7 (8.37%) 10,620 236.78 0 0 20,300 23,300 17,300
09/01/2026 23,000 0.7 (3.14%) 28,765 583.33 0 0 22,300 25,600 19,000
08/01/2026 22,100 -3.8 (-14.67%) 69,675 1,556.85 0 0 25,900 29,700 22,100
07/01/2026 24,400 -4.3 (-14.98%) 45,417 1,176.88 0 0 28,700 33,000 24,400
06/01/2026 28,700 3.5 (13.89%) 112,747 3,234.3 0 0 25,200 28,900 21,500
05/01/2026 25,300 3.3 (15%) 68,120 1,719.95 0 0 22,000 25,300 18,700
31/12/2025 22,000 2.8 (14.58%) 9,637 211.56 0 0 19,200 22,000 16,400
30/12/2025 20,700 2.7 (15%) 52,454 1,006.79 0 0 18,000 20,700 15,300
29/12/2025 17,800 0.2 (1.14%) 13,501 242.67 0 0 17,600 20,200 15,000
26/12/2025 17,700 0.3 (1.72%) 14,600 257.58 0 0 17,400 20,000 14,800
25/12/2025 17,500 0.3 (1.74%) 147,400 2,566.54 0 0 17,200 19,700 14,700
24/12/2025 17,600 -0.1 (-0.56%) 148,612 2,553.14 0 0 17,700 20,300 15,100
23/12/2025 17,800 0.4 (2.3%) 138,265 2,441.4 0 0 17,400 20,000 14,800
22/12/2025 17,700 0.3 (1.72%) 93,548 1,626.1 0 0 17,400 20,000 14,800
19/12/2025 19,100 2.4 (14.37%) 79,019 1,371.29 0 0 16,700 19,200 14,200
18/12/2025 18,200 2.3 (14.47%) 109,900 1,832.24 0 0 15,900 18,200 13,600
17/12/2025 17,800 2.3 (14.84%) 23,500 374.22 0 0 15,500 17,800 13,200
16/12/2025 15,800 0.4 (2.6%) 26,900 418.29 0 0 15,400 17,700 13,100
15/12/2025 15,400 -0.8 (-4.94%) 14,204 218.75 0 0 16,200 18,600 13,800
12/12/2025 15,000 -2.1 (-12.28%) 16,400 265.91 0 0 17,100 19,600 14,600
11/12/2025 16,600 -2.6 (-13.54%) 9,605 163.81 0 0 19,200 22,000 16,400
10/12/2025 18,700 -3.3 (-15%) 22,131 424.41 0 0 22,000 25,300 18,700
09/12/2025 24,500 -0.2 (-0.81%) 49,856 1,099.11 0 0 24,700 28,400 21,000
08/12/2025 21,600 0.1 (0.47%) 14,921 367.94 0 0 21,500 24,700 18,300
05/12/2025 21,500 2.8 (14.97%) 628 13.5 0 0 18,700 21,500 15,900
04/12/2025 18,900 2.4 (14.55%) 16,870 315.37 0 0 16,500 18,900 14,100
03/12/2025 18,100 1.7 (10.37%) 5,300 87.26 0 0 16,400 18,800 14,000
02/12/2025 17,700 2 (12.74%) 400 6.56 0 0 15,700 18,000 13,400
01/12/2025 15,600 -0.6 (-3.7%) 300 4.71 0 0 16,200 18,600 13,800
28/11/2025 15,500 -2.1 (-11.93%) 500 8.1 0 0 17,600 20,200 15,000
27/11/2025 17,600 2.1 (13.55%) 100 1.76 0 0 15,500 17,800 13,200
26/11/2025 15,100 -0.4 (-2.58%) 612 9.52 0 0 15,500 17,800 13,200
25/11/2025 16,200 0.4 (2.53%) 501 7.77 0 0 15,800 18,100 13,500
24/11/2025 15,200 0.1 (0.66%) 300 4.74 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
20/11/2025 15,100 -1.1 (-6.79%) 100 1.51 0 0 16,200 18,600 13,800
19/11/2025 17,300 1.7 (10.9%) 400 6.46 0 0 15,600 17,900 13,300
18/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/11/2025 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
14/11/2025 15,600 -2.7 (-14.75%) 3,515 54.83 0 0 18,300 21,000 15,600
13/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
12/11/2025 18,300 2.3 (14.38%) 100 1.83 0 0 16,000 18,400 13,600
11/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/11/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
05/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/11/2025 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
03/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 6 0.09 0 0 16,600 19,000 14,200
22/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/10/2025 16,600 -0.5 (-2.92%) 100 1.66 0 0 17,100 19,600 14,600
20/10/2025 18,300 1.5 (8.93%) 500 8.53 0 0 16,800 19,300 14,300
17/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/10/2025 16,800 1.4 (9.09%) 172 2.69 0 0 15,400 17,700 13,100
15/10/2025 14,700 0 (0%) 302 4.65 0 0 14,700 16,900 12,500
14/10/2025 14,700 -0.3 (-2%) 6,210 91.29 0 0 15,000 17,200 12,800
13/10/2025 15,000 -1 (-6.25%) 1,000 15 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
08/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2025 16,000 1.7 (11.89%) 200 3.2 0 0 14,300 16,400 12,200
03/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200

Dữ liệu lịch sử - BSC

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