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
03/04/2026 32,600 0.8 (2.52%) 6,600 213.63 0 0 31,800 36,500 27,100
02/04/2026 32,200 0.4 (1.26%) 1,300 41.4 0 0 31,800 36,500 27,100
01/04/2026 31,700 0 (0%) 3,800 120.77 0 0 31,700 36,400 27,000
31/03/2026 31,500 -0.9 (-2.78%) 6,300 199.72 0 0 32,400 37,200 27,600
30/03/2026 32,500 2.2 (7.26%) 2,800 90.82 0 0 30,300 34,800 25,800
27/03/2026 32,000 0.9 (2.89%) 3,600 109.02 0 0 31,100 35,700 26,500
26/03/2026 30,100 -0.9 (-2.9%) 13,950 434.25 0 0 31,000 35,600 26,400
25/03/2026 31,000 -0.3 (-0.96%) 14,115 438.11 0 0 31,300 35,900 26,700
24/03/2026 31,000 1 (3.33%) 16,900 529.75 0 0 30,000 34,500 25,500
23/03/2026 30,100 -3.7 (-10.95%) 16,400 492.77 0 0 33,800 38,800 28,800
20/03/2026 33,000 -3 (-8.33%) 33,959 1,148.97 0 0 36,000 41,400 30,600
19/03/2026 36,700 1.6 (4.56%) 22,212 800.32 0 0 35,100 40,300 29,900
18/03/2026 36,800 4.7 (14.64%) 67,005 2,350.91 0 0 32,100 36,900 27,300
17/03/2026 32,500 2.4 (7.97%) 47,544 1,527.18 0 0 30,100 34,600 25,600
16/03/2026 30,800 2.7 (9.61%) 36,205 1,090.85 0 0 28,100 32,300 23,900
13/03/2026 28,300 1.9 (7.2%) 41,203 1,156.25 0 0 26,400 30,300 22,500
12/03/2026 26,900 1 (3.86%) 12,200 322.4 0 0 25,900 29,700 22,100
11/03/2026 25,800 0.1 (0.39%) 3,925 101.49 0 0 25,700 29,500 21,900
10/03/2026 25,000 0.5 (2.04%) 5,300 136.47 0 0 24,500 28,100 20,900
09/03/2026 24,000 -2.4 (-9.09%) 22,700 556.47 0 0 26,400 30,300 22,500
06/03/2026 26,200 0.1 (0.38%) 6,700 176.98 0 0 26,100 30,000 22,200
05/03/2026 26,000 0 (0%) 3,900 101.65 0 0 26,000 29,900 22,100
04/03/2026 26,000 -0.1 (-0.38%) 1,100 28.61 0 0 26,100 30,000 22,200
03/03/2026 26,000 0.1 (0.39%) 9,400 245.33 0 0 25,900 29,700 22,100
02/03/2026 26,500 0.2 (0.76%) 9,934 257.26 0 0 26,300 30,200 22,400
27/02/2026 27,100 -0.1 (-0.37%) 2,400 63.1 0 0 27,200 31,200 23,200
26/02/2026 27,200 0.2 (0.74%) 2,300 62.56 0 0 27,000 31,000 23,000
25/02/2026 26,900 -0.2 (-0.74%) 5,100 137.95 0 0 27,100 31,100 23,100
24/02/2026 27,000 -1 (-3.57%) 5,500 148.96 0 0 28,000 32,200 23,800
23/02/2026 26,600 0.6 (2.31%) 25,101 703.51 0 0 26,000 29,900 22,100
13/02/2026 26,000 -0.8 (-2.99%) 1,000 26.02 0 0 26,800 30,800 22,800
12/02/2026 26,800 0 (0%) 1,000 26.8 0 0 26,800 30,800 22,800
11/02/2026 26,500 0.2 (0.76%) 500 13.4 0 0 26,300 30,200 22,400
10/02/2026 26,000 0.2 (0.78%) 5,604 147.25 0 0 25,800 29,600 22,000
09/02/2026 25,900 -0.6 (-2.26%) 2,600 67.02 0 0 26,500 30,400 22,600
06/02/2026 26,300 -0.6 (-2.23%) 2,300 60.96 0 0 26,900 30,900 22,900
05/02/2026 26,800 -0.9 (-3.25%) 1,000 26.94 0 0 27,700 31,800 23,600
04/02/2026 27,000 0 (0%) 2,000 55.47 0 0 27,000 31,000 23,000
03/02/2026 27,000 -0.8 (-2.88%) 1,000 27 0 0 27,800 31,900 23,700
02/02/2026 26,900 -0.1 (-0.37%) 3,500 97.23 0 0 27,000 31,000 23,000
30/01/2026 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
29/01/2026 26,900 0.2 (0.75%) 400 10.78 0 0 26,700 30,700 22,700
28/01/2026 27,000 0.9 (3.45%) 4,100 109.36 0 0 26,100 30,000 22,200
27/01/2026 27,100 -0.5 (-1.81%) 3,202 83.71 0 0 27,600 31,700 23,500
26/01/2026 27,000 0.4 (1.5%) 2,700 74.62 0 0 26,600 30,500 22,700
23/01/2026 27,600 1 (3.76%) 5,600 148.8 0 0 26,600 30,500 22,700
22/01/2026 26,600 -0.5 (-1.85%) 7,665 204.32 0 0 27,100 31,100 23,100
21/01/2026 26,700 -1.6 (-5.65%) 10,300 279.05 0 0 28,300 32,500 24,100
20/01/2026 27,700 -2.1 (-7.05%) 13,200 374.19 0 0 29,800 34,200 25,400
19/01/2026 29,400 0 (0%) 11,929 354.98 0 0 29,400 33,800 25,000
16/01/2026 29,900 3.1 (11.57%) 62,203 1,826.9 0 0 26,800 30,800 22,800
15/01/2026 27,000 1 (3.85%) 19,200 513.89 0 0 26,000 29,900 22,100
14/01/2026 25,900 0.2 (0.78%) 4,600 119.57 0 0 25,700 29,500 21,900
13/01/2026 25,800 -0.2 (-0.77%) 4,100 105.52 0 0 26,000 29,900 22,100
12/01/2026 25,800 -0.2 (-0.77%) 3,600 93.53 0 0 26,000 29,900 22,100
09/01/2026 25,900 -0.8 (-3.%) 3,800 98.93 0 0 26,700 30,700 22,700
08/01/2026 26,000 0 (0%) 1,600 42.75 0 0 26,000 29,900 22,100
07/01/2026 26,500 1.2 (4.74%) 13,200 343.79 0 0 25,300 29,000 21,600
06/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
05/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
31/12/2025 25,300 0.3 (1.2%) 9,200 232.73 0 0 25,000 28,700 21,300
30/12/2025 25,000 -0.1 (-0.4%) 100 2.5 0 0 25,100 28,800 21,400
29/12/2025 25,100 0.8 (3.29%) 1,001 25.17 0 0 24,300 27,900 20,700
26/12/2025 24,000 -0.3 (-1.23%) 900 21.89 0 0 24,300 27,900 20,700
25/12/2025 24,300 -0.1 (-0.41%) 2,500 60.85 0 0 24,400 28,000 20,800
24/12/2025 24,300 -0.4 (-1.62%) 1,800 44 0 0 24,700 28,400 21,000
23/12/2025 24,600 -0.4 (-1.6%) 1,700 41.91 0 0 25,000 28,700 21,300
22/12/2025 25,000 0 (0%) 900 22.52 0 0 25,000 28,700 21,300
19/12/2025 25,000 0 (0%) 4,300 107.58 0 0 25,000 28,700 21,300
18/12/2025 24,900 0.9 (3.75%) 1,700 42.47 0 0 24,000 27,600 20,400
17/12/2025 24,000 -0.8 (-3.23%) 20,508 492.89 0 0 24,800 28,500 21,100
16/12/2025 24,700 -0.6 (-2.37%) 300 7.44 0 0 25,300 29,000 21,600
15/12/2025 25,200 0.3 (1.2%) 2,110 53.29 0 0 24,900 28,600 21,200
12/12/2025 24,500 -0.5 (-2%) 2,500 62.14 0 0 25,000 28,700 21,300
11/12/2025 25,300 0.2 (0.8%) 8,100 202.51 0 0 25,100 28,800 21,400
10/12/2025 24,600 -0.6 (-2.38%) 1,500 37.6 0 0 25,200 28,900 21,500
09/12/2025 25,100 -0.3 (-1.18%) 4,300 108.5 0 0 25,400 29,200 21,600
08/12/2025 25,200 -0.3 (-1.18%) 7,000 178.02 0 0 25,500 29,300 21,700
05/12/2025 25,400 -0.3 (-1.17%) 4,900 125.12 0 0 25,700 29,500 21,900
04/12/2025 25,600 -0.1 (-0.39%) 12,200 313.21 0 0 25,700 29,500 21,900
03/12/2025 26,300 0.5 (1.94%) 11,802 303.7 0 0 25,800 29,600 22,000
02/12/2025 25,600 -1.4 (-5.19%) 14,000 360.56 0 0 27,000 31,000 23,000
01/12/2025 27,200 0.2 (0.74%) 7,500 202.73 0 0 27,000 31,000 23,000
28/11/2025 27,500 -0.1 (-0.36%) 1,400 37.76 0 0 27,600 31,700 23,500
27/11/2025 27,400 0.3 (1.11%) 2,700 74.43 0 0 27,100 31,100 23,100
26/11/2025 27,300 -0.2 (-0.73%) 2,400 65.1 0 0 27,500 31,600 23,400
25/11/2025 27,500 0.4 (1.48%) 700 19.27 0 0 27,100 31,100 23,100
24/11/2025 26,800 -1.2 (-4.29%) 3,600 97.68 0 0 28,000 32,200 23,800
21/11/2025 27,300 0 (0%) 12,602 352.27 0 0 27,300 31,300 23,300
20/11/2025 27,300 1.6 (6.23%) 4,200 114.47 0 0 25,700 29,500 21,900
19/11/2025 25,700 -0.2 (-0.77%) 6,200 159.51 0 0 25,900 29,700 22,100
18/11/2025 26,000 0.2 (0.78%) 800 20.68 0 0 25,800 29,600 22,000
17/11/2025 26,000 -0.4 (-1.52%) 3,500 90.32 0 0 26,400 30,300 22,500
14/11/2025 26,400 0.2 (0.76%) 2,700 71.17 0 0 26,200 30,100 22,300
13/11/2025 26,500 0 (0%) 1,300 34.1 0 0 26,500 30,400 22,600
12/11/2025 26,700 0 (0%) 400 10.58 0 0 26,700 30,700 22,700
11/11/2025 26,500 -1.1 (-3.99%) 1,000 26.68 0 0 27,600 31,700 23,500
10/11/2025 27,500 0.8 (3.%) 600 16.57 0 0 26,700 30,700 22,700
07/11/2025 26,500 -0.9 (-3.28%) 2,418 64.46 0 0 27,400 31,500 23,300
06/11/2025 27,200 -1.1 (-3.89%) 1,249 34.45 0 0 28,300 32,500 24,100
05/11/2025 28,100 0.2 (0.72%) 3,000 84.78 0 0 27,900 32,000 23,800
04/11/2025 27,700 -1.4 (-4.81%) 1,559 43.5 0 0 29,100 33,400 24,800
03/11/2025 28,300 0 (0%) 553 16.23 0 0 28,300 32,500 24,100
31/10/2025 28,000 -0.3 (-1.06%) 9,900 280.13 0 0 28,300 32,500 24,100
30/10/2025 28,600 1.3 (4.76%) 17,900 506.55 0 0 27,300 31,300 23,300
29/10/2025 27,100 0.3 (1.12%) 4,000 109.38 0 0 26,800 30,800 22,800
28/10/2025 26,700 0 (0%) 7,500 200.65 0 0 26,700 30,700 22,700
27/10/2025 26,500 -0.7 (-2.57%) 3,400 90.93 0 0 27,200 31,200 23,200
24/10/2025 27,300 1 (3.8%) 16,400 445.43 0 0 26,300 30,200 22,400
23/10/2025 26,500 2.3 (9.5%) 8,600 225.84 0 0 24,200 27,800 20,600
22/10/2025 24,200 -0.1 (-0.41%) 4,100 99.38 0 0 24,300 27,900 20,700
21/10/2025 24,600 0.4 (1.65%) 34,142 830.94 0 0 24,200 27,800 20,600
20/10/2025 24,000 -1.7 (-6.61%) 4,418 106.87 0 0 25,700 29,500 21,900
17/10/2025 25,500 0 (0%) 4,000 102.63 0 0 25,500 29,300 21,700
16/10/2025 25,700 -0.8 (-3.02%) 6,700 171.11 0 0 26,500 30,400 22,600
15/10/2025 26,400 0 (0%) 2,400 63.5 0 0 26,400 30,300 22,500
14/10/2025 27,000 -0.1 (-0.37%) 4,106 108.6 0 0 27,100 31,100 23,100
13/10/2025 27,000 -0.1 (-0.37%) 3,100 83.93 0 0 27,100 31,100 23,100
10/10/2025 27,800 -0.2 (-0.71%) 9,600 260.06 0 0 28,000 32,200 23,800
09/10/2025 28,000 0.1 (0.36%) 1,900 53.18 0 0 27,900 32,000 23,800
08/10/2025 28,400 1.4 (5.19%) 806 22.48 0 0 27,000 31,000 23,000
07/10/2025 27,600 0.1 (0.36%) 5,300 143.21 0 0 27,500 31,600 23,400
06/10/2025 27,700 0.6 (2.21%) 2,350 64.66 0 0 27,100 31,100 23,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh