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
02/04/2026 23,300 -0.1 (-0.43%) 17,800 414.92 0 0 23,400 25,700 21,100
01/04/2026 23,400 0.1 (0.43%) 79,073 1,867.46 0 0 23,300 25,600 21,000
31/03/2026 23,300 -0.4 (-1.69%) 78,434 1,842.28 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 99,934 2,363.63 0 0 24,300 26,700 21,900
27/03/2026 24,300 1.3 (5.65%) 126,359 3,001.53 0 0 23,000 25,300 20,700
26/03/2026 23,000 -0.4 (-1.71%) 36,482 843.33 0 0 23,400 25,700 21,100
25/03/2026 23,400 0.4 (1.74%) 80,506 1,869.62 0 0 23,000 25,300 20,700
24/03/2026 23,000 1.4 (6.48%) 53,710 1,226.19 0 0 21,600 23,700 19,500
23/03/2026 21,600 -1.4 (-6.09%) 83,796 1,836.16 0 0 23,000 25,300 20,700
20/03/2026 23,000 -0.5 (-2.13%) 33,404 771.07 0 0 23,500 25,800 21,200
19/03/2026 23,500 0 (0%) 45,369 1,064.95 0 0 23,500 25,800 21,200
18/03/2026 23,500 0 (0%) 63,441 1,481.39 0 0 23,500 25,800 21,200
17/03/2026 23,500 -0.4 (-1.67%) 34,168 817.83 0 0 23,900 26,200 21,600
16/03/2026 23,900 0.7 (3.02%) 55,526 1,326.16 0 0 23,200 25,500 20,900
13/03/2026 23,200 0.5 (2.2%) 124,322 2,868.38 0 0 22,700 24,900 20,500
12/03/2026 22,700 0.1 (0.44%) 53,936 1,214.22 0 0 22,600 24,800 20,400
11/03/2026 22,600 1.1 (5.12%) 55,478 1,239.58 0 0 21,500 23,600 19,400
10/03/2026 21,500 0.2 (0.94%) 95,347 2,057.24 0 0 21,300 23,400 19,200
09/03/2026 21,300 -2.3 (-9.75%) 236,716 5,061. 0 0 23,600 25,900 21,300
06/03/2026 23,600 -0.4 (-1.67%) 50,400 1,204.93 0 0 24,000 26,400 21,600
05/03/2026 24,000 0.3 (1.27%) 60,970 1,468.87 0 0 23,700 26,000 21,400
04/03/2026 23,700 -0.4 (-1.66%) 181,469 4,277.78 0 0 24,100 26,500 21,700
03/03/2026 24,100 -0.2 (-0.82%) 87,405 2,136.59 0 0 24,300 26,700 21,900
02/03/2026 24,300 -1.4 (-5.45%) 206,433 5,048.33 0 0 25,700 28,200 23,200
27/02/2026 25,700 -0.4 (-1.53%) 83,981 2,160.63 0 0 26,100 28,700 23,500
26/02/2026 26,100 0.1 (0.38%) 41,243 1,072.71 0 0 26,000 28,600 23,400
25/02/2026 26,000 -0.3 (-1.14%) 70,262 1,836.11 0 0 26,300 28,900 23,700
24/02/2026 26,300 0 (0%) 46,344 1,219.82 0 0 26,300 28,900 23,700
23/02/2026 26,300 0.3 (1.15%) 62,757 1,645.65 0 0 26,000 28,600 23,400
13/02/2026 26,000 -0.2 (-0.76%) 52,934 1,382.44 0 0 26,200 28,800 23,600
12/02/2026 26,200 0 (0%) 25,171 659.45 0 0 26,200 28,800 23,600
11/02/2026 26,200 0.8 (3.15%) 78,471 2,058.13 0 0 25,400 27,900 22,900
10/02/2026 25,400 0.1 (0.4%) 31,500 796.9 0 0 25,300 27,800 22,800
09/02/2026 25,300 0.1 (0.4%) 57,108 1,452.82 0 0 25,200 27,700 22,700
06/02/2026 25,200 -1 (-3.82%) 140,542 3,610.65 0 0 26,200 28,800 23,600
05/02/2026 26,200 -0.2 (-0.76%) 58,425 1,546.07 0 0 26,400 29,000 23,800
04/02/2026 26,400 -0.2 (-0.75%) 67,893 1,794.13 0 0 26,600 29,200 24,000
03/02/2026 26,600 0.4 (1.53%) 39,000 1,032.95 0 0 26,200 28,800 23,600
02/02/2026 26,200 -0.7 (-2.6%) 142,119 3,720.95 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.5 (1.89%) 100,377 2,681.91 0 0 26,400 29,000 23,800
29/01/2026 26,400 -0.1 (-0.38%) 49,420 1,315.87 0 0 26,500 29,100 23,900
28/01/2026 26,500 0.2 (0.76%) 85,295 2,253.57 0 0 26,300 28,900 23,700
27/01/2026 26,300 -0.2 (-0.75%) 104,395 2,767.5 0 0 26,500 29,100 23,900
26/01/2026 26,500 -1.2 (-4.33%) 138,943 3,689.34 0 0 27,700 30,400 25,000
23/01/2026 27,700 -0.6 (-2.12%) 85,938 2,381.49 0 0 28,300 31,100 25,500
22/01/2026 28,300 1.3 (4.81%) 267,232 7,535.32 0 0 27,000 29,700 24,300
21/01/2026 27,000 -0.2 (-0.74%) 75,239 2,022. 0 0 27,200 29,900 24,500
20/01/2026 27,200 0 (0%) 80,958 2,206.86 0 0 27,200 29,900 24,500
19/01/2026 27,200 0 (0%) 66,399 1,807.67 0 0 27,200 29,900 24,500
16/01/2026 27,200 -0.2 (-0.73%) 99,153 2,693.93 0 0 27,400 30,100 24,700
15/01/2026 27,400 0.7 (2.62%) 174,859 4,740.6 0 0 26,700 29,300 24,100
14/01/2026 26,700 -0.4 (-1.48%) 267,863 7,158.53 0 0 27,100 29,800 24,400
13/01/2026 27,100 0 (0%) 87,649 2,397.94 0 0 27,100 29,800 24,400
12/01/2026 27,100 0.7 (2.65%) 194,534 5,227.69 0 0 26,400 29,000 23,800
09/01/2026 26,400 -1.3 (-4.69%) 164,849 4,405.71 0 0 27,700 30,400 25,000
08/01/2026 27,700 -0.1 (-0.36%) 188,751 5,209.44 0 0 27,800 30,500 25,100
07/01/2026 27,800 0.2 (0.72%) 114,848 3,171.98 0 0 27,600 30,300 24,900
06/01/2026 27,600 -1 (-3.5%) 228,917 6,182.83 0 0 28,600 31,400 25,800
05/01/2026 28,600 -0.2 (-0.69%) 101,944 2,920.87 0 0 28,800 31,600 26,000
31/12/2025 28,800 0.1 (0.35%) 40,705 1,175.44 0 0 28,700 31,500 25,900
30/12/2025 28,700 -0.3 (-1.03%) 49,553 1,429.76 0 0 29,000 31,900 26,100
29/12/2025 29,000 0.3 (1.05%) 49,061 1,427.76 0 0 28,700 31,500 25,900
26/12/2025 28,700 -0.4 (-1.37%) 91,242 2,634.1 0 0 29,100 32,000 26,200
25/12/2025 29,100 -0.1 (-0.34%) 67,053 1,966.26 0 0 29,200 32,100 26,300
24/12/2025 29,200 -0.1 (-0.34%) 62,636 1,840.02 0 0 29,300 32,200 26,400
23/12/2025 29,300 0 (0%) 70,248 2,057.04 0 0 29,300 32,200 26,400
22/12/2025 29,300 0.3 (1.03%) 45,123 1,323.11 0 0 29,000 31,900 26,100
19/12/2025 29,000 -0.1 (-0.34%) 62,687 1,822.34 0 0 29,100 32,000 26,200
18/12/2025 29,100 -0.2 (-0.68%) 41,522 1,207.37 0 0 29,300 32,200 26,400
17/12/2025 29,300 -0.7 (-2.33%) 38,452 1,133.77 0 0 30,000 33,000 27,000
16/12/2025 30,000 1.2 (4.17%) 72,004 2,095.26 0 0 28,800 31,600 26,000
15/12/2025 28,800 -0.2 (-0.69%) 78,535 2,273.98 0 0 29,000 31,900 26,100
12/12/2025 29,000 -1.3 (-4.29%) 119,800 3,573.63 0 0 30,300 33,300 27,300
11/12/2025 30,300 0 (0%) 44,698 1,360.97 0 0 30,300 33,300 27,300
10/12/2025 30,300 -0.3 (-0.98%) 33,320 1,019.78 0 0 30,600 33,600 27,600
09/12/2025 30,600 -0.1 (-0.33%) 85,868 2,602.61 0 0 30,700 33,700 27,700
08/12/2025 30,700 -0.3 (-0.97%) 50,078 1,543.05 0 0 31,000 34,100 27,900
05/12/2025 31,000 -0.7 (-2.21%) 37,242 1,169.4 0 0 31,700 34,800 28,600
04/12/2025 31,700 0.7 (2.26%) 67,427 2,114.62 0 0 31,000 34,100 27,900
03/12/2025 31,000 0.4 (1.31%) 38,111 1,177.96 0 0 30,600 33,600 27,600
02/12/2025 30,600 0.1 (0.33%) 45,558 1,391.54 0 0 30,500 33,500 27,500
01/12/2025 30,500 -0.5 (-1.61%) 61,310 1,860.22 0 0 31,000 34,100 27,900
28/11/2025 31,000 -0.3 (-0.96%) 36,262 1,126.78 0 0 31,300 34,400 28,200
27/11/2025 31,300 -0.3 (-0.95%) 52,523 1,641.75 0 0 31,600 34,700 28,500
26/11/2025 31,600 0.8 (2.6%) 95,825 2,989.87 0 0 30,800 33,800 27,800
25/11/2025 30,800 -0.8 (-2.53%) 63,914 1,997.82 0 0 31,600 34,700 28,500
24/11/2025 31,600 -0.2 (-0.63%) 62,116 1,962.58 0 0 31,800 34,900 28,700
21/11/2025 31,800 -0.3 (-0.93%) 90,409 2,868.78 0 0 32,100 35,300 28,900
20/11/2025 32,100 0.1 (0.31%) 63,945 2,042.56 0 0 32,000 35,200 28,800
19/11/2025 32,000 -0.5 (-1.54%) 93,092 2,988.5 0 0 32,500 35,700 29,300
18/11/2025 32,500 -0.1 (-0.31%) 78,892 2,557.59 0 0 32,600 35,800 29,400
17/11/2025 32,600 0.7 (2.19%) 92,733 3,012.95 0 0 31,900 35,000 28,800
14/11/2025 31,900 0.2 (0.63%) 73,144 2,353.93 27,500 871.75 31,700 34,800 28,600
13/11/2025 31,700 -0.1 (-0.31%) 58,522 1,861.94 0 0 31,800 34,900 28,700
12/11/2025 31,800 0.6 (1.92%) 105,490 3,355.83 0 0 31,200 34,300 28,100
11/11/2025 31,200 0.5 (1.63%) 53,961 1,662.79 0 0 30,700 33,700 27,700
10/11/2025 30,700 -0.1 (-0.32%) 69,700 2,142.72 0 0 30,800 33,800 27,800
07/11/2025 30,800 -0.6 (-1.91%) 50,920 1,579.74 0 0 31,400 34,500 28,300
06/11/2025 31,400 0.1 (0.32%) 63,602 1,997.85 0 0 31,300 34,400 28,200
05/11/2025 31,300 -0.7 (-2.19%) 64,365 2,029.97 0 0 32,000 35,200 28,800
04/11/2025 32,000 1.9 (6.31%) 190,713 5,865.95 0 0 30,100 33,100 27,100
03/11/2025 30,100 -2.3 (-7.1%) 189,501 5,960.57 0 0 32,400 35,600 29,200
31/10/2025 32,400 -0.2 (-0.61%) 92,102 3,005.99 0 0 32,600 35,800 29,400
30/10/2025 32,600 -0.2 (-0.61%) 121,348 3,986.56 0 0 32,800 36,000 29,600
29/10/2025 32,800 0.8 (2.5%) 152,426 4,991.26 0 0 32,000 35,200 28,800
28/10/2025 32,000 0.2 (0.63%) 167,900 5,280.96 0 0 31,800 34,900 28,700
27/10/2025 31,800 -1.1 (-3.34%) 112,618 3,631.65 0 0 32,900 36,100 29,700
24/10/2025 32,900 -0.1 (-0.3%) 92,782 3,051.77 0 0 33,000 36,300 29,700
23/10/2025 33,000 -2.2 (-6.25%) 176,337 6,022.56 0 0 35,200 38,700 31,700
22/10/2025 35,200 3.1 (9.66%) 226,409 7,322.87 0 0 32,100 35,300 28,900
21/10/2025 32,100 -1.1 (-3.31%) 390,838 12,567.64 0 0 33,200 36,500 29,900
20/10/2025 33,200 -3.6 (-9.78%) 408,428 14,266.36 0 0 36,800 40,400 33,200
17/10/2025 36,800 0.8 (2.22%) 478,003 17,619.79 0 0 36,000 39,600 32,400
16/10/2025 36,000 1.6 (4.65%) 358,542 12,757.81 0 0 34,400 37,800 31,000
15/10/2025 34,400 -0.8 (-2.27%) 273,351 9,494.74 0 0 35,200 38,700 31,700
14/10/2025 35,200 -0.8 (-2.22%) 254,548 9,087.88 0 0 36,000 39,600 32,400
13/10/2025 36,000 1.1 (3.15%) 333,996 11,771.63 0 0 34,900 38,300 31,500
10/10/2025 34,900 0.2 (0.58%) 181,013 6,338.1 0 0 34,700 38,100 31,300
09/10/2025 34,700 -0.1 (-0.29%) 159,985 5,552.55 0 0 34,800 38,200 31,400
08/10/2025 34,800 0.5 (1.46%) 138,730 4,776. 0 0 34,300 37,700 30,900
07/10/2025 34,300 -0.9 (-2.56%) 110,031 3,828.75 0 0 35,200 38,700 31,700
06/10/2025 35,200 2 (6.02%) 187,719 6,511.75 0 0 33,200 36,500 29,900
03/10/2025 33,200 -0.8 (-2.35%) 206,161 6,894.7 0 0 34,000 37,400 30,600
02/10/2025 34,000 -2 (-5.56%) 397,766 13,751.82 0 0 36,000 39,600 32,400

Dữ liệu lịch sử - BSC

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