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 24,000 0 (0%) 700 16.8 0 0 24,000 27,600 20,400
26/03/2026 24,000 -1.3 (-5.14%) 6,701 161. 0 0 25,300 29,000 21,600
25/03/2026 25,000 0 (0%) 400 10.11 0 0 25,000 28,700 21,300
24/03/2026 26,100 1.9 (7.85%) 300 7.5 0 0 24,200 27,800 20,600
23/03/2026 24,000 -0.5 (-2.04%) 4,300 104.03 0 0 24,500 28,100 20,900
20/03/2026 24,300 -1.4 (-5.45%) 810 19.82 0 0 25,700 29,500 21,900
19/03/2026 25,700 0 (0%) 200 5.14 0 0 25,700 29,500 21,900
18/03/2026 25,400 -0.7 (-2.68%) 300 7.72 0 0 26,100 30,000 22,200
17/03/2026 25,900 1.9 (7.92%) 1,211 31.64 0 0 24,000 27,600 20,400
16/03/2026 23,500 -1.3 (-5.24%) 10,100 242.47 0 0 24,800 28,500 21,100
13/03/2026 24,500 -0.7 (-2.78%) 300 7.43 0 0 25,200 28,900 21,500
12/03/2026 25,300 0 (0%) 1,000 25.24 0 0 25,300 29,000 21,600
11/03/2026 25,300 -0.1 (-0.39%) 200 5.06 0 0 25,400 29,200 21,600
10/03/2026 25,400 0.8 (3.25%) 100 2.54 0 0 24,600 28,200 21,000
09/03/2026 24,200 -0.3 (-1.22%) 1,600 39.33 0 0 24,500 28,100 20,900
06/03/2026 25,500 0 (0%) 2,400 61.2 0 0 25,500 29,300 21,700
05/03/2026 25,500 0.6 (2.41%) 2,300 58.7 0 0 24,900 28,600 21,200
04/03/2026 26,200 1.6 (6.5%) 2,400 59.76 0 0 24,600 28,200 21,000
03/03/2026 26,300 1.9 (7.79%) 4,100 100.68 0 0 24,400 28,000 20,800
02/03/2026 24,400 -1.2 (-4.69%) 12,001 293.2 0 0 25,600 29,400 21,800
27/02/2026 25,500 -0.3 (-1.16%) 600 15.33 0 0 25,800 29,600 22,000
26/02/2026 25,700 0.1 (0.39%) 259 6.67 0 0 25,600 29,400 21,800
25/02/2026 25,800 0.3 (1.18%) 5,616 143.7 0 0 25,500 29,300 21,700
24/02/2026 25,500 -0.3 (-1.16%) 2,400 61.1 0 0 25,800 29,600 22,000
23/02/2026 25,500 0.6 (2.41%) 1,701 43.86 0 0 24,900 28,600 21,200
13/02/2026 24,800 -0.1 (-0.4%) 5,200 129.48 0 0 24,900 28,600 21,200
12/02/2026 25,800 0 (0%) 6,201 154.66 0 0 25,800 29,600 22,000
11/02/2026 25,500 0 (0%) 200 5.15 0 0 25,500 29,300 21,700
10/02/2026 25,500 0 (0%) 1,436 36.67 0 0 25,500 29,300 21,700
09/02/2026 25,500 0 (0%) 500 12.75 0 0 25,500 29,300 21,700
06/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/02/2026 25,500 -0.5 (-1.92%) 700 17.85 0 0 26,000 29,900 22,100
04/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/02/2026 25,600 0.1 (0.39%) 600 15.6 0 0 25,500 29,300 21,700
30/01/2026 25,500 0.5 (2%) 100 2.55 0 0 25,000 28,700 21,300
29/01/2026 25,500 -0.1 (-0.39%) 5,200 129.86 0 0 25,600 29,400 21,800
28/01/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
27/01/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
26/01/2026 25,600 0.1 (0.39%) 500 12.8 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 5,001 127.53 0 0 25,500 29,300 21,700
22/01/2026 25,700 0.4 (1.58%) 14,000 356.45 0 0 25,300 29,000 21,600
21/01/2026 25,300 0 (0%) 7,200 182.16 0 0 25,300 29,000 21,600
20/01/2026 25,300 -0.2 (-0.78%) 2,500 63.25 0 0 25,500 29,300 21,700
19/01/2026 25,800 0.4 (1.57%) 700 17.82 19,000 410.4 25,400 29,200 21,600
16/01/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
15/01/2026 25,400 0.3 (1.2%) 6,000 152.4 0 0 25,100 28,800 21,400
14/01/2026 25,100 0 (0%) 101 2.54 0 0 25,100 28,800 21,400
13/01/2026 25,100 0.1 (0.4%) 100 2.51 0 0 25,000 28,700 21,300
12/01/2026 25,000 -0.6 (-2.34%) 600 15 0 0 25,600 29,400 21,800
09/01/2026 25,600 0 (0%) 1,906 48.8 0 0 25,600 29,400 21,800
08/01/2026 25,600 0 (0%) 21,300 545.28 0 0 25,600 29,400 21,800
07/01/2026 25,600 0.3 (1.19%) 4,700 120.32 0 0 25,300 29,000 21,600
06/01/2026 25,300 0.2 (0.8%) 1,300 32.89 0 0 25,100 28,800 21,400
05/01/2026 25,100 -0.9 (-3.46%) 1,700 42.68 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0.4 (1.56%) 100 2.6 0 0 25,600 29,400 21,800
17/12/2025 25,600 0 (0%) 1,000 25.6 0 0 25,600 29,400 21,800
16/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
12/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
11/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
10/12/2025 25,600 0 (0%) 2,000 51.2 0 0 25,600 29,400 21,800
09/12/2025 25,600 0 (0%) 1,600 40.96 0 0 25,600 29,400 21,800
08/12/2025 25,600 0 (0%) 5,800 148.48 0 0 25,600 29,400 21,800
05/12/2025 25,800 0.2 (0.78%) 20,900 535.51 0 0 25,600 29,400 21,800
04/12/2025 25,600 0 (0%) 2,400 61.44 0 0 25,600 29,400 21,800
03/12/2025 25,600 0 (0%) 21,000 537.6 0 0 25,600 29,400 21,800
02/12/2025 25,600 0 (0%) 3,500 89.6 0 0 25,600 29,400 21,800
01/12/2025 25,600 0 (0%) 13,700 350.72 0 0 25,600 29,400 21,800
28/11/2025 25,600 -0.1 (-0.39%) 7,000 179.2 0 0 25,700 29,500 21,900
27/11/2025 25,600 0 (0%) 2,300 59.03 0 0 25,600 29,400 21,800
26/11/2025 25,600 0 (0%) 6,100 156.21 0 0 25,600 29,400 21,800
25/11/2025 25,600 0 (0%) 900 23.04 0 0 25,600 29,400 21,800
24/11/2025 25,600 -0.2 (-0.78%) 6,300 161.32 0 0 25,800 29,600 22,000
21/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/11/2025 25,800 -0.2 (-0.77%) 5,500 142 0 0 26,000 29,900 22,100
19/11/2025 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
18/11/2025 25,900 -0.1 (-0.38%) 2,109 54.8 0 0 26,000 29,900 22,100
17/11/2025 26,000 0 (0%) 5,200 135.2 0 0 26,000 29,900 22,100
14/11/2025 26,000 0 (0%) 6,303 163.73 0 0 26,000 29,900 22,100
13/11/2025 26,000 0 (0%) 1,600 41.65 0 0 26,000 29,900 22,100
12/11/2025 26,000 0 (0%) 303 7.87 0 0 26,000 29,900 22,100
11/11/2025 25,500 -1.6 (-5.9%) 2,306 59.91 0 0 27,100 31,100 23,100
10/11/2025 27,100 0 (0%) 500 13.55 0 0 27,100 31,100 23,100
07/11/2025 27,000 -4.7 (-14.83%) 1,300 35.25 0 0 31,700 36,400 27,000
06/11/2025 28,700 -1.1 (-3.69%) 3,200 101.45 0 0 29,800 34,200 25,400
05/11/2025 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
04/11/2025 29,800 3.8 (14.62%) 5,105 152.12 0 0 26,000 29,900 22,100
03/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/10/2025 26,500 0.4 (1.53%) 2,100 54.65 0 0 26,100 30,000 22,200
29/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
28/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
27/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
24/10/2025 26,100 -0.6 (-2.25%) 500 13.05 0 0 26,700 30,700 22,700
23/10/2025 26,500 0 (0%) 2,500 66.63 0 0 26,500 30,400 22,600
22/10/2025 26,500 -0.8 (-2.93%) 4,200 111.2 0 0 27,300 31,300 23,300
21/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
20/10/2025 26,000 -0.4 (-1.52%) 203 5.54 0 0 26,400 30,300 22,500
17/10/2025 26,000 -1 (-3.7%) 1,400 36.94 0 0 27,000 31,000 23,000
16/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/10/2025 27,000 0 (0%) 9,500 256.5 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 1,500 40.5 0 0 27,000 31,000 23,000
13/10/2025 27,000 0 (0%) 1,100 29.7 0 0 27,000 31,000 23,000
10/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/10/2025 27,000 0 (0%) 400 10.8 0 0 27,000 31,000 23,000
08/10/2025 27,000 0 (0%) 8,600 232.19 0 0 27,000 31,000 23,000
07/10/2025 27,000 1 (3.85%) 200 5.4 0 0 26,000 29,900 22,100
06/10/2025 26,000 -0.2 (-0.76%) 10,700 278.2 0 0 26,200 30,100 22,300
03/10/2025 26,200 0 (0%) 3,111 81.51 0 0 26,200 30,100 22,300
02/10/2025 26,200 0.2 (0.77%) 4,000 104.6 0 0 26,000 29,900 22,100
01/10/2025 26,100 -0.4 (-1.51%) 6,300 164.03 0 0 26,500 30,400 22,600
30/09/2025 26,500 0.3 (1.15%) 9,300 246.4 0 0 26,200 30,100 22,300
29/09/2025 26,500 -1.4 (-5.02%) 3,300 86.52 0 0 27,900 32,000 23,800

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