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
11/05/2026 23,000 -0.5 (-2.13%) 1,500 34.5 0 0 23,500 25,100 21,900
08/05/2026 23,500 -1.3 (-5.24%) 800 18.91 0 0 24,800 26,500 23,100
07/05/2026 24,800 0.55 (2.27%) 1,600 38.86 0 0 24,250 25,900 22,600
06/05/2026 24,250 0.05 (0.21%) 3,100 74.6 0 0 24,200 25,850 22,550
05/05/2026 24,200 -0.05 (-0.21%) 900 20.62 0 0 24,250 25,900 22,600
04/05/2026 24,250 1.55 (6.83%) 18,700 449.58 0 0 22,700 24,250 21,150
29/04/2026 22,700 -0.95 (-4.02%) 700 16.05 0 0 23,650 25,300 22,000
28/04/2026 23,650 1.25 (5.58%) 300 7.13 1,880,000 42,154 22,400 23,950 20,850
24/04/2026 22,400 0 (0%) 0 0 0 0 22,400 23,950 20,850
23/04/2026 22,400 0 (0%) 2,000 44.8 0 0 22,400 23,950 20,850
22/04/2026 22,400 -0.15 (-0.67%) 2,000 44.98 0 0 22,550 24,100 21,000
21/04/2026 22,550 -0.25 (-1.1%) 1,100 24.96 0 0 22,800 24,350 21,250
20/04/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
17/04/2026 22,800 -1 (-4.2%) 2,900 66.1 0 0 23,800 25,450 22,150
16/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
14/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
13/04/2026 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
10/04/2026 23,800 1.25 (5.54%) 1,900 44.2 0 0 22,550 24,100 21,000
09/04/2026 22,550 -0.3 (-1.31%) 1,600 36.55 0 0 22,850 24,400 21,300
08/04/2026 22,850 0.8 (3.63%) 6,100 136.47 0 0 22,050 23,550 20,550
07/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
06/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
03/04/2026 22,050 0 (0%) 0 0 0 0 22,050 23,550 20,550
02/04/2026 22,050 -0.35 (-1.56%) 300 6.62 0 0 22,400 23,950 20,850
01/04/2026 22,400 0.1 (0.45%) 4,000 89.2 0 0 22,300 23,850 20,750
31/03/2026 22,300 -0.3 (-1.33%) 100 2.23 0 0 22,600 24,150 21,050
30/03/2026 22,600 0 (0%) 0 0 170,800 3,894.24 22,600 24,150 21,050
27/03/2026 22,600 0.15 (0.67%) 11,000 253. 0 0 22,450 24,000 20,900
26/03/2026 22,450 0 (0%) 0 0 0 0 22,450 24,000 20,900
25/03/2026 22,450 -0.25 (-1.1%) 800 17.98 0 0 22,700 24,250 21,150
24/03/2026 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 24,050 20,950
23/03/2026 22,500 -0.3 (-1.32%) 21,500 479.99 2,494,000 57,362 22,800 24,350 21,250
20/03/2026 22,800 0.7 (3.17%) 15,700 355.36 0 0 22,100 23,600 20,600
19/03/2026 22,100 0.05 (0.23%) 1,200 26.55 0 0 22,050 23,550 20,550
18/03/2026 22,050 -0.55 (-2.43%) 4,500 99.58 0 0 22,600 24,150 21,050
17/03/2026 22,600 0.5 (2.26%) 10,400 234.06 0 0 22,100 23,600 20,600
16/03/2026 22,100 0.05 (0.23%) 6,600 146.14 1,550,000 34,100 22,050 23,550 20,550
13/03/2026 22,050 -0.15 (-0.68%) 2,800 62.63 0 0 22,200 23,750 20,650
12/03/2026 22,200 0.1 (0.45%) 100 2.22 0 0 22,100 23,600 20,600
11/03/2026 22,100 -0.5 (-2.21%) 41,200 918.39 0 0 22,600 24,150 21,050
10/03/2026 22,600 0.5 (2.26%) 15,700 353.02 0 0 22,100 23,600 20,600
09/03/2026 22,100 -0.4 (-1.78%) 1,500 33.33 0 0 22,500 24,050 20,950
06/03/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
05/03/2026 22,500 0.4 (1.81%) 2,500 55.9 0 0 22,100 23,600 20,600
04/03/2026 22,100 -0.4 (-1.78%) 2,200 48.73 86,130 1,920.7 22,500 24,050 20,950
03/03/2026 22,500 0.5 (2.27%) 2,200 48.84 0 0 22,000 23,500 20,500
02/03/2026 22,000 -0.15 (-0.68%) 8,300 184.29 0 0 22,150 23,700 20,600
27/02/2026 22,150 0 (0%) 1,300 28.8 0 0 22,150 23,700 20,600
26/02/2026 22,150 -0.15 (-0.67%) 700 15.57 0 0 22,300 23,850 20,750
25/02/2026 22,300 -0.05 (-0.22%) 2,300 51.29 0 0 22,350 23,900 20,800
24/02/2026 22,350 0.05 (0.22%) 800 17.93 0 0 22,300 23,850 20,750
23/02/2026 22,300 0.05 (0.22%) 14,100 314.63 0 0 22,250 23,800 20,700
13/02/2026 22,250 0 (0%) 600 13.38 0 0 22,250 23,800 20,700
12/02/2026 22,250 0 (0%) 0 0 0 0 22,250 23,800 20,700
11/02/2026 22,250 0 (0%) 200 4.45 0 0 22,250 23,800 20,700
10/02/2026 22,250 -0.05 (-0.22%) 8,600 191.78 0 0 22,300 23,850 20,750
09/02/2026 22,300 0 (0%) 900 20.07 0 0 22,300 23,850 20,750
06/02/2026 22,300 0 (0%) 3,700 82.51 0 0 22,300 23,850 20,750
05/02/2026 22,300 0 (0%) 1,300 28.99 0 0 22,300 23,850 20,750
04/02/2026 22,300 0 (0%) 800 17.84 0 0 22,300 23,850 20,750
03/02/2026 22,300 0 (0%) 500 11.11 0 0 22,300 23,850 20,750
02/02/2026 22,300 0 (0%) 2,400 53.41 0 0 22,300 23,850 20,750
30/01/2026 22,300 0.1 (0.45%) 1,300 28.81 0 0 22,200 23,750 20,650
29/01/2026 22,200 -0.1 (-0.45%) 6,400 142.69 0 0 22,300 23,850 20,750
28/01/2026 22,300 0 (0%) 400 8.92 840,000 18,816 22,300 23,850 20,750
27/01/2026 22,300 0 (0%) 5,800 128.41 0 0 22,300 23,850 20,750
26/01/2026 22,300 0.15 (0.68%) 1,100 24.41 0 0 22,150 23,700 20,600
23/01/2026 22,150 -0.8 (-3.49%) 1,800 40.65 0 0 22,950 24,550 21,350
22/01/2026 22,950 0 (0%) 4,100 94.12 80,000 1,840 22,950 24,550 21,350
21/01/2026 22,950 0.15 (0.66%) 7,000 158.83 1,040,000 23,920 22,800 24,350 21,250
20/01/2026 22,800 -1 (-4.2%) 3,700 84.94 0 0 23,800 25,450 22,150
19/01/2026 23,800 1.5 (6.73%) 4,200 97.82 0 0 22,300 23,850 20,750
16/01/2026 22,300 0.2 (0.9%) 9,000 206.93 0 0 22,100 23,600 20,600
15/01/2026 22,100 -1.4 (-5.96%) 4,300 100.34 0 0 23,500 25,100 21,900
14/01/2026 23,500 1 (4.44%) 2,900 67.55 0 0 22,500 24,050 20,950
13/01/2026 22,500 -1.1 (-4.66%) 1,700 38.36 0 0 23,600 25,250 21,950
12/01/2026 23,600 0 (0%) 0 0 0 0 23,600 25,250 21,950
09/01/2026 23,600 -0.3 (-1.26%) 300 7.08 0 0 23,900 25,550 22,250
08/01/2026 23,900 1.5 (6.7%) 800 19.12 0 0 22,400 23,950 20,850
07/01/2026 22,400 0 (0%) 600 13.54 0 0 22,400 23,950 20,850
06/01/2026 22,400 -0.2 (-0.88%) 3,300 74.23 0 0 22,600 24,150 21,050
05/01/2026 22,600 -1.4 (-5.83%) 400 9.21 0 0 24,000 25,650 22,350
31/12/2025 24,000 1 (4.35%) 25,500 601.15 0 0 23,000 24,600 21,400
30/12/2025 23,000 0 (0%) 20,900 476.24 602,500 13,435.75 23,000 24,600 21,400
29/12/2025 23,000 0.75 (3.37%) 11,700 263.52 152,000 3,404.8 22,250 23,800 20,700
26/12/2025 22,250 -0.05 (-0.22%) 3,400 75.78 0 0 22,300 23,850 20,750
25/12/2025 22,300 0 (0%) 7,600 169.54 0 0 22,300 23,850 20,750
24/12/2025 22,300 0.15 (0.68%) 8,000 178.12 0 0 22,150 23,700 20,600
23/12/2025 22,150 0.15 (0.68%) 6,200 137.13 0 0 22,000 23,500 20,500
22/12/2025 22,000 0.1 (0.46%) 6,800 150.66 376,000 8,422.4 21,900 23,400 20,400
19/12/2025 21,900 -0.2 (-0.9%) 2,600 57.17 0 0 22,100 23,600 20,600
18/12/2025 22,100 -0.3 (-1.34%) 26,700 579.55 0 0 22,400 23,950 20,850
17/12/2025 22,400 0.05 (0.22%) 11,800 264.27 0 0 22,350 23,900 20,800
16/12/2025 22,350 -0.25 (-1.11%) 9,400 203.13 467,000 10,460.8 22,600 24,150 21,050
15/12/2025 22,600 0 (0%) 4,400 99.4 0 0 22,600 24,150 21,050
12/12/2025 22,600 0.1 (0.44%) 7,400 166.13 0 0 22,500 24,050 20,950
11/12/2025 22,500 0.1 (0.45%) 1,600 35.93 0 0 22,400 23,950 20,850
10/12/2025 22,400 -0.1 (-0.44%) 7,300 163.62 0 0 22,500 24,050 20,950
09/12/2025 22,500 0 (0%) 1,500 33.69 0 0 22,500 24,050 20,950
08/12/2025 22,500 0 (0%) 1,200 26.94 1,360,000 30,600 22,500 24,050 20,950
05/12/2025 22,500 0.1 (0.45%) 2,000 44.75 0 0 22,400 23,950 20,850
04/12/2025 22,400 0.3 (1.36%) 5,800 129.03 0 0 22,100 23,600 20,600
03/12/2025 22,100 0.25 (1.14%) 300 6.6 58,000 1,276 21,850 23,350 20,350
02/12/2025 21,850 -0.25 (-1.13%) 100 2.19 0 0 22,100 23,600 20,600
01/12/2025 22,100 0 (0%) 800 17.68 285,000 6,384 22,100 23,600 20,600
28/11/2025 22,100 -0.35 (-1.56%) 5,200 112.16 0 0 22,450 24,000 20,900
27/11/2025 22,450 -0.35 (-1.54%) 2,100 46.25 0 0 22,800 24,350 21,250
26/11/2025 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
25/11/2025 22,800 1 (4.59%) 100 2.28 0 0 21,800 23,300 20,300
24/11/2025 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
21/11/2025 21,800 -0.2 (-0.91%) 500 10.9 0 0 22,000 23,500 20,500
20/11/2025 22,000 0 (0%) 1,000 22 0 0 22,000 23,500 20,500
19/11/2025 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
18/11/2025 22,000 -0.4 (-1.79%) 7,200 158.21 0 0 22,400 23,950 20,850
17/11/2025 22,400 0.45 (2.05%) 1,800 39.43 0 0 21,950 23,450 20,450
14/11/2025 21,950 -0.05 (-0.23%) 1,100 24.17 0 0 22,000 23,500 20,500
13/11/2025 22,000 0 (0%) 2,100 46.2 0 0 22,000 23,500 20,500
12/11/2025 22,000 -0.65 (-2.87%) 9,400 206.48 0 0 22,650 24,200 21,100
11/11/2025 22,650 -0.15 (-0.66%) 400 8.87 0 0 22,800 24,350 21,250

Dữ liệu lịch sử - BSC

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