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
30/03/2026 28,000 -0.3 (-1.06%) 4,000 112 0 0 28,300 32,500 24,100
27/03/2026 28,500 0.2 (0.71%) 2,000 56.5 0 0 28,300 32,500 24,100
26/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
25/03/2026 28,300 0 (0%) 500 14.15 0 0 28,300 32,500 24,100
24/03/2026 28,300 0.2 (0.71%) 500 14.13 0 0 28,100 32,300 23,900
23/03/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
20/03/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
19/03/2026 28,000 -0.3 (-1.06%) 1,500 42.08 0 0 28,300 32,500 24,100
18/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
17/03/2026 28,200 0 (0%) 1,500 42.43 0 0 28,200 32,400 24,000
16/03/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
13/03/2026 29,000 0.9 (3.2%) 1,900 53.49 0 0 28,100 32,300 23,900
12/03/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
11/03/2026 29,200 0.2 (0.69%) 5,031 141.29 0 0 29,000 33,300 24,700
10/03/2026 29,000 0.3 (1.05%) 100 2.9 0 0 28,700 33,000 24,400
09/03/2026 28,500 -1.2 (-4.04%) 1,700 48.78 0 0 29,700 34,100 25,300
06/03/2026 29,700 0 (0%) 200 5.94 0 0 29,700 34,100 25,300
05/03/2026 29,900 0.9 (3.1%) 7,000 208.02 0 0 29,000 33,300 24,700
04/03/2026 29,000 -0.6 (-2.03%) 1,100 31.92 0 0 29,600 34,000 25,200
03/03/2026 29,100 0 (0%) 2,700 79.9 0 0 29,100 33,400 24,800
02/03/2026 29,100 -2.5 (-7.91%) 3,110 90.51 0 0 31,600 36,300 26,900
27/02/2026 31,000 -0.7 (-2.21%) 2,401 75.76 0 0 31,700 36,400 27,000
26/02/2026 32,000 1.4 (4.58%) 8,600 272.34 0 0 30,600 35,100 26,100
25/02/2026 30,800 0 (0%) 4,800 147.09 0 0 30,800 35,400 26,200
24/02/2026 31,000 -1 (-3.13%) 400 12.3 0 0 32,000 36,800 27,200
23/02/2026 32,000 1.9 (6.31%) 101 3.23 0 0 30,100 34,600 25,600
13/02/2026 31,600 2.5 (8.59%) 3,600 108.37 0 0 29,100 33,400 24,800
12/02/2026 29,600 0.5 (1.72%) 2,500 72.8 0 0 29,100 33,400 24,800
11/02/2026 29,100 0 (0%) 1,000 29.05 0 0 29,100 33,400 24,800
10/02/2026 29,100 0 (0%) 100 2.91 0 0 29,100 33,400 24,800
09/02/2026 29,000 -0.5 (-1.69%) 600 17.45 0 0 29,500 33,900 25,100
06/02/2026 29,400 -0.8 (-2.65%) 300 8.85 0 0 30,200 34,700 25,700
05/02/2026 30,200 0.5 (1.68%) 210 6.34 0 0 29,700 34,100 25,300
04/02/2026 29,400 -0.1 (-0.34%) 430 12.77 0 0 29,500 33,900 25,100
03/02/2026 29,600 0 (0%) 200 5.89 0 0 29,600 34,000 25,200
02/02/2026 29,100 -0.8 (-2.68%) 400 11.84 0 0 29,900 34,300 25,500
30/01/2026 29,900 0 (0%) 1,030 30.74 0 0 29,900 34,300 25,500
29/01/2026 29,100 0.1 (0.34%) 700 20.91 0 0 29,000 33,300 24,700
28/01/2026 29,000 0 (0%) 131 3.8 0 0 29,000 33,300 24,700
27/01/2026 29,000 0.1 (0.35%) 100 2.9 0 0 28,900 33,200 24,600
26/01/2026 28,800 -0.5 (-1.71%) 1,600 46.26 0 0 29,300 33,600 25,000
23/01/2026 28,700 -0.6 (-2.05%) 3,600 105.43 0 0 29,300 33,600 25,000
22/01/2026 31,000 1.6 (5.44%) 1,200 35.21 0 0 29,400 33,800 25,000
21/01/2026 30,700 0.8 (2.68%) 5,100 150.07 0 0 29,900 34,300 25,500
20/01/2026 29,900 -0.6 (-1.97%) 200 5.98 0 0 30,500 35,000 26,000
19/01/2026 30,700 0.7 (2.33%) 600 18.32 0 0 30,000 34,500 25,500
16/01/2026 30,000 -0.3 (-0.99%) 100 3 0 0 30,300 34,800 25,800
15/01/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
14/01/2026 30,300 0 (0%) 522 15.81 0 0 30,300 34,800 25,800
13/01/2026 30,000 -1 (-3.23%) 400 12.1 0 0 31,000 35,600 26,400
12/01/2026 31,000 0.7 (2.31%) 505 15.65 0 0 30,300 34,800 25,800
09/01/2026 29,900 -0.1 (-0.33%) 900 27.27 0 0 30,000 34,500 25,500
08/01/2026 29,700 -0.5 (-1.66%) 2,900 87.13 0 0 30,200 34,700 25,700
07/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
06/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
05/01/2026 30,000 -0.8 (-2.6%) 600 18.11 0 0 30,800 35,400 26,200
31/12/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
30/12/2025 30,700 -0.3 (-0.97%) 300 9.23 0 0 31,000 35,600 26,400
29/12/2025 31,000 -0.8 (-2.52%) 102 3.16 0 0 31,800 36,500 27,100
26/12/2025 31,800 0 (0%) 4,100 130.28 0 0 31,800 36,500 27,100
25/12/2025 30,000 -1.1 (-3.54%) 8,500 270.04 0 0 31,100 35,700 26,500
24/12/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
23/12/2025 31,100 0 (0%) 690 21.46 0 0 31,100 35,700 26,500
22/12/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
19/12/2025 31,100 0 (0%) 1,010 31.4 0 0 31,100 35,700 26,500
18/12/2025 31,200 1.3 (4.35%) 6,101 189.71 0 0 29,900 34,300 25,500
17/12/2025 31,000 -0.2 (-0.64%) 700 20.96 0 0 31,200 35,800 26,600
16/12/2025 31,500 1.9 (6.42%) 15,950 497.81 0 0 29,600 34,000 25,200
15/12/2025 29,700 0.2 (0.68%) 4,300 127.48 0 0 29,500 33,900 25,100
12/12/2025 29,500 0.4 (1.37%) 18,300 539.84 0 0 29,100 33,400 24,800
11/12/2025 29,500 1.1 (3.87%) 3,600 104.89 0 0 28,400 32,600 24,200
10/12/2025 28,000 -1.1 (-3.78%) 3,849 109.37 0 0 29,100 33,400 24,800
09/12/2025 29,500 0.9 (3.15%) 2,661 77.39 0 0 28,600 32,800 24,400
08/12/2025 28,800 0.6 (2.13%) 500 14.31 0 0 28,200 32,400 24,000
05/12/2025 28,200 -0.2 (-0.7%) 100 2.82 0 0 28,400 32,600 24,200
04/12/2025 28,400 0.3 (1.07%) 100 2.84 0 0 28,100 32,300 23,900
03/12/2025 28,100 0 (0%) 1,706 47.94 0 0 28,100 32,300 23,900
02/12/2025 28,300 0.3 (1.07%) 2,503 70.22 0 0 28,000 32,200 23,800
01/12/2025 28,000 0 (0%) 6,926 194.03 0 0 28,000 32,200 23,800
28/11/2025 28,000 0 (0%) 2,500 70.03 0 0 28,000 32,200 23,800
27/11/2025 28,300 0.2 (0.71%) 700 19.63 0 0 28,100 32,300 23,900
26/11/2025 28,300 0.3 (1.07%) 874 24.58 0 0 28,000 32,200 23,800
25/11/2025 28,000 0.1 (0.36%) 600 16.8 0 0 27,900 32,000 23,800
24/11/2025 27,800 -0.4 (-1.42%) 300 8.38 0 0 28,200 32,400 24,000
21/11/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
20/11/2025 28,000 -0.5 (-1.75%) 6,200 175.04 0 0 28,500 32,700 24,300
19/11/2025 28,600 0.1 (0.35%) 1,300 37.06 0 0 28,500 32,700 24,300
18/11/2025 28,700 -0.2 (-0.69%) 6,507 185.72 0 0 28,900 33,200 24,600
17/11/2025 28,900 -0.1 (-0.34%) 2,200 63.61 0 0 29,000 33,300 24,700
14/11/2025 29,000 -1.7 (-5.54%) 4,702 136.47 0 0 30,700 35,300 26,100
13/11/2025 29,200 0.8 (2.82%) 1,314 40.3 0 0 28,400 32,600 24,200
12/11/2025 29,000 -0.6 (-2.03%) 7,202 204.51 0 0 29,600 34,000 25,200
11/11/2025 28,400 -3.2 (-10.13%) 14,371 425.43 0 0 31,600 36,300 26,900
10/11/2025 30,400 0.3 (1.%) 12,345 390.28 0 0 30,100 34,600 25,600
07/11/2025 30,500 3.9 (14.66%) 42,453 1,277.59 0 0 26,600 30,500 22,700
06/11/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
05/11/2025 26,500 -0.2 (-0.75%) 5,919 157.54 0 0 26,700 30,700 22,700
04/11/2025 26,700 0 (0%) 1 0.02 0 0 26,700 30,700 22,700
03/11/2025 27,100 0.1 (0.37%) 3,602 96.1 0 0 27,000 31,000 23,000
31/10/2025 27,000 0.2 (0.75%) 200 5.4 0 0 26,800 30,800 22,800
30/10/2025 27,800 1.7 (6.51%) 5,800 155.36 0 0 26,100 30,000 22,200
29/10/2025 27,200 0.2 (0.74%) 1,700 44.33 0 0 27,000 31,000 23,000
28/10/2025 26,900 0 (0%) 3,100 83.59 0 0 26,900 30,900 22,900
27/10/2025 26,900 0 (0%) 1,000 26.9 0 0 26,900 30,900 22,900
24/10/2025 27,200 -0.3 (-1.09%) 1,700 45.66 0 0 27,500 31,600 23,400
23/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
22/10/2025 27,500 -0.1 (-0.36%) 1,200 33.02 0 0 27,600 31,700 23,500
21/10/2025 27,700 0.5 (1.84%) 711 19.63 0 0 27,200 31,200 23,200
20/10/2025 27,200 0 (0%) 2,211 60.14 0 0 27,200 31,200 23,200
17/10/2025 27,200 0.1 (0.37%) 5,400 146.85 0 0 27,100 31,100 23,100
16/10/2025 27,500 0 (0%) 704 19.11 0 0 27,500 31,600 23,400
15/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
14/10/2025 27,500 0 (0%) 500 13.75 0 0 27,500 31,600 23,400
13/10/2025 27,500 0.1 (0.36%) 3,300 90.78 0 0 27,400 31,500 23,300
10/10/2025 27,400 0 (0%) 100 2.74 0 0 27,400 31,500 23,300
09/10/2025 27,400 -0.2 (-0.72%) 100 2.74 0 0 27,600 31,700 23,500
08/10/2025 27,700 -0.8 (-2.81%) 5,800 160.02 0 0 28,500 32,700 24,300
07/10/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
06/10/2025 28,500 0.1 (0.35%) 100 2.85 0 0 28,400 32,600 24,200
03/10/2025 28,300 0 (0%) 700 19.91 0 0 28,300 32,500 24,100
02/10/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
01/10/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
30/09/2025 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100

Dữ liệu lịch sử - BSC

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