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 30,200 -2.6 (-7.93%) 651 20.3 0 0 32,800 37,700 27,900
31/03/2026 32,800 0.8 (2.5%) 110 3.58 0 0 32,000 36,800 27,200
30/03/2026 32,000 0.1 (0.31%) 360,100 11,523.28 0 0 31,900 36,600 27,200
27/03/2026 32,000 1.1 (3.56%) 1,139 36.31 0 0 30,900 35,500 26,300
26/03/2026 32,900 2.5 (8.22%) 4,080 125.57 0 0 30,400 34,900 25,900
25/03/2026 31,000 -2.2 (-6.63%) 5,667 172. 0 0 33,200 38,100 28,300
24/03/2026 35,300 4.6 (14.98%) 12,300 408 0 0 30,700 35,300 26,100
23/03/2026 30,500 1.4 (4.81%) 4,100 125.8 0 0 29,100 33,400 24,800
20/03/2026 31,000 0.2 (0.65%) 300 8.72 0 0 30,800 35,400 26,200
19/03/2026 33,500 0 (0%) 300 9.25 0 0 33,500 38,500 28,500
18/03/2026 33,500 0.5 (1.52%) 100 3.35 0 0 33,000 37,900 28,100
17/03/2026 33,000 1 (3.13%) 116 3.83 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/03/2026 32,200 -1.3 (-3.88%) 3,000 95.9 0 0 33,500 38,500 28,500
12/03/2026 33,500 1.5 (4.69%) 112 3.73 0 0 32,000 36,800 27,200
11/03/2026 32,000 -0.7 (-2.14%) 700 22.4 0 0 32,700 37,600 27,800
10/03/2026 32,800 1.9 (6.15%) 3,000 98.2 0 0 30,900 35,500 26,300
09/03/2026 30,500 -2 (-6.15%) 7,100 219.48 0 0 32,500 37,300 27,700
06/03/2026 32,500 -0.1 (-0.31%) 4,600 149.53 0 0 32,600 37,400 27,800
05/03/2026 32,000 -1.4 (-4.19%) 2,968 96.67 0 0 33,400 38,400 28,400
04/03/2026 33,000 0.3 (0.92%) 2,901 96.88 0 0 32,700 37,600 27,800
03/03/2026 33,000 1.4 (4.43%) 800 26.15 0 0 31,600 36,300 26,900
02/03/2026 30,800 -3 (-8.88%) 829 26.02 0 0 33,800 38,800 28,800
27/02/2026 33,800 1.3 (4%) 100 3.38 0 0 32,500 37,300 27,700
26/02/2026 32,900 1.4 (4.44%) 2,900 94.15 0 0 31,500 36,200 26,800
25/02/2026 31,500 0.6 (1.94%) 100 3.15 0 0 30,900 35,500 26,300
24/02/2026 31,500 1.5 (5%) 9,100 281.05 0 0 30,000 34,500 25,500
23/02/2026 30,000 0.2 (0.67%) 1,000 30 0 0 29,800 34,200 25,400
13/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
12/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
11/02/2026 29,800 -0.7 (-2.3%) 700 20.86 0 0 30,500 35,000 26,000
10/02/2026 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
09/02/2026 30,500 0 (0%) 264 8.94 0 0 30,500 35,000 26,000
06/02/2026 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
05/02/2026 30,500 -0.5 (-1.61%) 3,189 96.55 0 0 31,000 35,600 26,400
04/02/2026 31,000 0 (0%) 50 1.5 0 0 31,000 35,600 26,400
03/02/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
02/02/2026 30,000 0 (0%) 7,001 210.03 0 0 30,000 34,500 25,500
30/01/2026 29,600 -0.5 (-1.66%) 1,477 44.72 0 0 30,100 34,600 25,600
29/01/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
28/01/2026 30,500 0.5 (1.67%) 600 18.07 0 0 30,000 34,500 25,500
27/01/2026 30,000 -0.8 (-2.6%) 3,123 93.71 0 0 30,800 35,400 26,200
26/01/2026 30,200 0 (0%) 13,420 413.46 0 0 30,200 34,700 25,700
23/01/2026 30,200 2.7 (9.82%) 7,157 215.74 0 0 27,500 31,600 23,400
22/01/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
21/01/2026 27,500 0 (0%) 400 11 0 0 27,500 31,600 23,400
20/01/2026 27,500 -0.5 (-1.79%) 200 5.5 0 0 28,000 32,200 23,800
19/01/2026 28,000 -0.5 (-1.75%) 100 2.8 4,791 134.15 28,500 32,700 24,300
16/01/2026 29,000 1 (3.57%) 1,800 51.34 0 0 28,000 32,200 23,800
15/01/2026 28,000 0.6 (2.19%) 207 5.79 2,395 63.47 27,400 31,500 23,300
14/01/2026 27,400 0 (0%) 66 2.08 0 0 27,400 31,500 23,300
13/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
12/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
09/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
08/01/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
07/01/2026 27,000 -0.5 (-1.82%) 1,800 49.35 0 0 27,500 31,600 23,400
06/01/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
05/01/2026 27,500 2.1 (8.27%) 500 13.75 0 0 25,400 29,200 21,600
31/12/2025 25,100 -2.7 (-9.71%) 2,400 60.93 0 0 27,800 31,900 23,700
30/12/2025 27,800 2.7 (10.76%) 700 19.48 0 0 25,100 28,800 21,400
29/12/2025 28,000 0 (0%) 9,274 233.05 0 0 28,000 32,200 23,800
26/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/12/2025 28,000 0 (0%) 200 5.6 8,274 231.67 28,000 32,200 23,800
24/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/12/2025 28,000 -0.2 (-0.71%) 500 14 0 0 28,200 32,400 24,000
19/12/2025 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
18/12/2025 27,300 0 (0%) 200 5.63 0 0 27,300 31,300 23,300
17/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
16/12/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
15/12/2025 27,300 0.1 (0.37%) 500 13.65 0 0 27,200 31,200 23,200
12/12/2025 27,200 0.1 (0.37%) 500 13.6 0 0 27,100 31,100 23,100
11/12/2025 27,100 0 (0%) 500 13.55 0 0 27,100 31,100 23,100
10/12/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
09/12/2025 27,100 0.1 (0.37%) 1,339 36.14 0 0 27,000 31,000 23,000
08/12/2025 27,200 0 (0%) 2,952 79.84 0 0 27,200 31,200 23,200
05/12/2025 27,000 0 (0%) 1,100 29.92 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 500 13.5 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/12/2025 27,000 -0.1 (-0.37%) 1,100 29.66 0 0 27,100 31,100 23,100
01/12/2025 27,100 0 (0%) 500 13.55 0 0 27,100 31,100 23,100
28/11/2025 27,500 -0.9 (-3.17%) 1,942 52.68 0 0 28,400 32,600 24,200
27/11/2025 28,000 0.2 (0.72%) 2,300 65.4 0 0 27,800 31,900 23,700
26/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
25/11/2025 28,000 0.2 (0.72%) 8,571 238.55 0 0 27,800 31,900 23,700
24/11/2025 27,800 0 (0%) 0 0 100 3.19 27,800 31,900 23,700
21/11/2025 28,000 0.3 (1.08%) 1,000 27.83 0 0 27,700 31,800 23,600
20/11/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
19/11/2025 27,900 0.4 (1.45%) 434 12.01 0 0 27,500 31,600 23,400
18/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
17/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
14/11/2025 28,000 0.8 (2.94%) 1,611 44.34 0 0 27,200 31,200 23,200
13/11/2025 27,200 0 (0%) 90 2.45 0 0 27,200 31,200 23,200
12/11/2025 27,200 0.2 (0.74%) 100 2.72 0 0 27,000 31,000 23,000
11/11/2025 27,000 0 (0%) 630 17.01 0 0 27,000 31,000 23,000
10/11/2025 27,000 0 (0%) 1,701 45.87 0 0 27,000 31,000 23,000
07/11/2025 26,900 -0.1 (-0.37%) 500 13.48 0 0 27,000 31,000 23,000
06/11/2025 27,000 0 (0%) 10 0.26 0 0 27,000 31,000 23,000
05/11/2025 27,000 0.1 (0.37%) 6,100 164.7 0 0 26,900 30,900 22,900
04/11/2025 26,900 0 (0%) 1 0.03 0 0 26,900 30,900 22,900
03/11/2025 26,900 0 (0%) 1,300 34.97 0 0 26,900 30,900 22,900
31/10/2025 26,900 2.7 (11.16%) 500 13.45 0 0 24,200 27,800 20,600
30/10/2025 27,000 1.2 (4.65%) 1,607 38.94 0 0 25,800 29,600 22,000
29/10/2025 27,000 1.3 (5.06%) 2,203 56.81 726 21.42 25,700 29,500 21,900
28/10/2025 26,000 -1 (-3.7%) 1,100 28.3 0 0 27,000 31,000 23,000
27/10/2025 27,000 0 (0%) 85 2.3 0 0 27,000 31,000 23,000
24/10/2025 27,000 0 (0%) 546 14.65 0 0 27,000 31,000 23,000
23/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/10/2025 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
21/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/10/2025 27,000 0 (0%) 508 13.7 0 0 27,000 31,000 23,000
17/10/2025 27,000 0 (0%) 426 11.52 0 0 27,000 31,000 23,000
16/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
15/10/2025 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
14/10/2025 27,000 1.4 (5.47%) 1,846 49.93 0 0 25,600 29,400 21,800
13/10/2025 25,600 -2.4 (-8.57%) 203 5.38 0 0 28,000 32,200 23,800
10/10/2025 28,000 0 (0%) 63 1.77 0 0 28,000 32,200 23,800
09/10/2025 28,000 0 (0%) 400 11.2 0 0 28,000 32,200 23,800
08/10/2025 28,000 0.6 (2.19%) 700 19.6 0 0 27,400 31,500 23,300
07/10/2025 28,000 0 (0%) 1,300 35.68 0 0 28,000 32,200 23,800
06/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/10/2025 28,000 -0.3 (-1.06%) 400 11.18 0 0 28,300 32,500 24,100
02/10/2025 28,300 0 (0%) 40 1.12 0 0 28,300 32,500 24,100
01/10/2025 28,000 0.1 (0.36%) 725 20.5 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
Liên kết nhanh