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 23,500 0 (0%) 3,200 75.46 0 0 23,500 25,100 21,900
02/04/2026 23,500 -0.3 (-1.26%) 900 21.18 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.5 (2.15%) 900 21.11 0 0 23,300 24,900 21,700
31/03/2026 23,300 -0.45 (-1.89%) 6,000 139.97 0 0 23,750 25,400 22,100
30/03/2026 23,750 0.05 (0.21%) 800 18.99 0 0 23,700 25,350 22,050
27/03/2026 23,700 -0.1 (-0.42%) 1,100 25.97 0 0 23,800 25,450 22,150
26/03/2026 23,800 -0.15 (-0.63%) 1,100 26.24 0 0 23,950 25,600 22,300
25/03/2026 23,950 0.05 (0.21%) 1,600 38.33 0 0 23,900 25,550 22,250
24/03/2026 23,900 -0.05 (-0.21%) 600 14.29 0 0 23,950 25,600 22,300
23/03/2026 23,950 0.4 (1.7%) 2,400 55.66 0 0 23,550 25,150 21,950
20/03/2026 23,550 -0.05 (-0.21%) 1,700 40.77 0 0 23,600 25,250 21,950
19/03/2026 23,600 0 (0%) 5,300 125.75 0 0 23,600 25,250 21,950
18/03/2026 23,600 -0.65 (-2.68%) 300 7.21 0 0 24,250 25,900 22,600
17/03/2026 24,250 0.2 (0.83%) 5,900 139.54 0 0 24,050 25,700 22,400
16/03/2026 24,050 0.05 (0.21%) 2,600 61.83 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.15 (-0.62%) 2,400 57.66 0 0 24,150 25,800 22,500
12/03/2026 24,150 0 (0%) 4,800 115.65 0 0 24,150 25,800 22,500
11/03/2026 24,150 0.15 (0.63%) 1,500 35.99 0 0 24,000 25,650 22,350
10/03/2026 24,000 0.65 (2.78%) 14,100 334.34 0 0 23,350 24,950 21,750
09/03/2026 23,350 -1.65 (-6.6%) 36,500 867.93 0 0 25,000 26,750 23,250
06/03/2026 25,000 -0.5 (-1.96%) 17,400 436.59 0 0 25,500 27,250 23,750
05/03/2026 25,500 -1.75 (-6.42%) 19,300 498.1 0 0 27,250 29,150 25,350
04/03/2026 27,250 -0.45 (-1.62%) 37,500 1,031.63 0 0 27,700 29,600 25,800
03/03/2026 27,700 1.65 (6.33%) 69,900 1,893.28 0 0 26,050 27,850 24,250
02/03/2026 26,050 1.7 (6.98%) 58,000 1,502.74 0 0 24,350 26,050 22,650
27/02/2026 24,350 0.35 (1.46%) 14,500 351.4 0 0 24,000 25,650 22,350
26/02/2026 24,000 -0.3 (-1.23%) 2,700 65.02 0 0 24,300 26,000 22,600
25/02/2026 24,300 0.25 (1.04%) 4,500 108.6 0 0 24,050 25,700 22,400
24/02/2026 24,050 -0.05 (-0.21%) 3,300 79.35 0 0 24,100 25,750 22,450
23/02/2026 24,100 0.05 (0.21%) 9,200 221.5 0 0 24,050 25,700 22,400
13/02/2026 24,050 0.1 (0.42%) 500 12.01 0 0 23,950 25,600 22,300
12/02/2026 23,950 -0.25 (-1.03%) 5,900 140.25 0 0 24,200 25,850 22,550
11/02/2026 24,200 0.2 (0.83%) 5,000 119.14 0 0 24,000 25,650 22,350
10/02/2026 24,000 -0.1 (-0.41%) 600 14.43 0 0 24,100 25,750 22,450
09/02/2026 24,100 -0.1 (-0.41%) 78,000 1,878.53 0 0 24,200 25,850 22,550
06/02/2026 24,200 -0.1 (-0.41%) 100 2.42 0 0 24,300 26,000 22,600
05/02/2026 24,300 -0.4 (-1.62%) 6,500 156.29 0 0 24,700 26,400 23,000
04/02/2026 24,700 0.35 (1.44%) 2,100 50.59 0 0 24,350 26,050 22,650
03/02/2026 24,350 0 (0%) 10,500 253.78 0 0 24,350 26,050 22,650
02/02/2026 24,350 0.15 (0.62%) 5,200 125.73 0 0 24,200 25,850 22,550
30/01/2026 24,200 0 (0%) 8,700 210.78 0 0 24,200 25,850 22,550
29/01/2026 24,200 0.1 (0.41%) 2,200 53.04 0 0 24,100 25,750 22,450
28/01/2026 24,100 0.3 (1.26%) 24,000 579.73 0 0 23,800 25,450 22,150
27/01/2026 23,800 0 (0%) 1,700 40.74 0 0 23,800 25,450 22,150
26/01/2026 23,800 -0.1 (-0.42%) 9,200 220.12 0 0 23,900 25,550 22,250
23/01/2026 23,900 -0.05 (-0.21%) 2,300 55.07 0 0 23,950 25,600 22,300
22/01/2026 23,950 0.05 (0.21%) 4,600 110.92 0 0 23,900 25,550 22,250
21/01/2026 23,900 0 (0%) 9,100 217.1 0 0 23,900 25,550 22,250
20/01/2026 23,900 -0.2 (-0.83%) 7,200 174.31 0 0 24,100 25,750 22,450
19/01/2026 24,100 -0.1 (-0.41%) 2,000 48.29 0 0 24,200 25,850 22,550
16/01/2026 24,200 -0.4 (-1.63%) 4,300 104.27 0 0 24,600 26,300 22,900
15/01/2026 24,600 0.4 (1.65%) 2,900 70.17 0 0 24,200 25,850 22,550
14/01/2026 24,200 0 (0%) 12,200 294.67 0 0 24,200 25,850 22,550
13/01/2026 24,200 0.15 (0.62%) 3,200 77.93 0 0 24,050 25,700 22,400
12/01/2026 24,050 0 (0%) 7,300 177.1 0 0 24,050 25,700 22,400
09/01/2026 24,050 -0.35 (-1.43%) 10,700 262.28 0 0 24,400 26,100 22,700
08/01/2026 24,400 0.4 (1.67%) 15,000 366.26 0 0 24,000 25,650 22,350
07/01/2026 24,000 0.05 (0.21%) 11,900 284.96 0 0 23,950 25,600 22,300
06/01/2026 23,950 -0.05 (-0.21%) 3,100 72.95 0 0 24,000 25,650 22,350
05/01/2026 24,000 0.4 (1.69%) 3,700 88.78 0 0 23,600 25,250 21,950
31/12/2025 23,600 0 (0%) 1,700 40.17 0 0 23,600 25,250 21,950
30/12/2025 23,600 -0.35 (-1.46%) 500 11.82 0 0 23,950 25,600 22,300
29/12/2025 23,950 0.75 (3.23%) 4,200 100.16 0 0 23,200 24,800 21,600
26/12/2025 23,200 0.2 (0.87%) 1,600 37.14 0 0 23,000 24,600 21,400
25/12/2025 23,000 0 (0%) 3,100 71.27 0 0 23,000 24,600 21,400
24/12/2025 23,000 -0.5 (-2.13%) 3,800 87.48 0 0 23,500 25,100 21,900
23/12/2025 23,500 0.4 (1.73%) 500 11.88 0 0 23,100 24,700 21,500
22/12/2025 23,100 -0.25 (-1.07%) 4,100 95.27 0 0 23,350 24,950 21,750
19/12/2025 23,350 -0.15 (-0.64%) 3,800 88.96 0 0 23,500 25,100 21,900
18/12/2025 23,500 0 (0%) 500 11.75 0 0 23,500 25,100 21,900
17/12/2025 23,500 -0.3 (-1.26%) 7,500 176.7 0 0 23,800 25,450 22,150
16/12/2025 23,800 0.4 (1.71%) 14,500 334.92 0 0 23,400 25,000 21,800
15/12/2025 23,400 -0.3 (-1.27%) 3,900 90.9 0 0 23,700 25,350 22,050
12/12/2025 23,700 0.05 (0.21%) 800 18.88 0 0 23,650 25,300 22,000
11/12/2025 23,650 -0.5 (-2.07%) 300 7.09 0 0 24,150 25,800 22,500
10/12/2025 24,150 0 (0%) 1,200 28.99 0 0 24,150 25,800 22,500
09/12/2025 24,150 -0.05 (-0.21%) 10,900 254.62 0 0 24,200 25,850 22,550
08/12/2025 24,200 0 (0%) 3,300 79.97 0 0 24,200 25,850 22,550
05/12/2025 24,200 -0.1 (-0.41%) 1,000 24.2 0 0 24,300 26,000 22,600
04/12/2025 24,300 0.6 (2.53%) 1,900 46.21 0 0 23,700 25,350 22,050
03/12/2025 23,700 0.05 (0.21%) 4,400 104.3 0 0 23,650 25,300 22,000
02/12/2025 23,650 -0.35 (-1.46%) 1,500 35.43 0 0 24,000 25,650 22,350
01/12/2025 24,000 -0.1 (-0.41%) 1,400 33.64 0 0 24,100 25,750 22,450
28/11/2025 24,100 -0.4 (-1.63%) 200 4.82 0 0 24,500 26,200 22,800
27/11/2025 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
26/11/2025 24,500 0.2 (0.82%) 1,300 31.98 0 0 24,300 26,000 22,600
25/11/2025 24,300 -0.2 (-0.82%) 1,400 34.6 0 0 24,500 26,200 22,800
24/11/2025 24,500 0.2 (0.82%) 800 19.52 0 0 24,300 26,000 22,600
21/11/2025 24,300 -0.05 (-0.21%) 200 4.87 0 0 24,350 26,050 22,650
20/11/2025 24,350 0.15 (0.62%) 1,700 41.32 0 0 24,200 25,850 22,550
19/11/2025 24,200 0.05 (0.21%) 1,300 31.41 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.25 (-1.02%) 1,900 46.01 0 0 24,400 26,100 22,700
17/11/2025 24,400 -0.2 (-0.81%) 1,300 31.8 0 0 24,600 26,300 22,900
14/11/2025 24,600 0 (0%) 400 9.84 0 0 24,600 26,300 22,900
13/11/2025 24,600 0.2 (0.82%) 600 14.58 0 0 24,400 26,100 22,700
12/11/2025 24,400 0.1 (0.41%) 3,400 82.64 0 0 24,300 26,000 22,600
11/11/2025 24,300 0 (0%) 72,800 1,769.1 0 0 24,300 26,000 22,600
10/11/2025 24,300 0.4 (1.67%) 1,100 26.73 0 0 23,900 25,550 22,250
07/11/2025 23,900 0 (0%) 900 21.53 0 0 23,900 25,550 22,250
06/11/2025 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
05/11/2025 23,900 0 (0%) 1,400 33.53 0 0 23,900 25,550 22,250
04/11/2025 23,900 -0.1 (-0.42%) 13,000 316.97 0 0 24,000 25,650 22,350
03/11/2025 24,000 -0.7 (-2.83%) 5,200 125.21 0 0 24,700 26,400 23,000
31/10/2025 24,700 0.05 (0.2%) 1,100 27.13 0 0 24,650 26,350 22,950
30/10/2025 24,650 -0.1 (-0.4%) 400 9.64 0 0 24,750 26,450 23,050
29/10/2025 24,750 0.95 (3.99%) 1,100 27.23 0 0 23,800 25,450 22,150
28/10/2025 23,800 -1 (-4.03%) 1,100 26.8 0 0 24,800 26,500 23,100
27/10/2025 24,800 1.2 (5.08%) 4,500 107.35 0 0 23,600 25,250 21,950
24/10/2025 23,600 -0.4 (-1.67%) 2,000 49.54 0 0 24,000 25,650 22,350
23/10/2025 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.5 (2.13%) 1,900 44.7 0 0 23,500 25,100 21,900
21/10/2025 23,500 -0.5 (-2.08%) 12,900 303.4 0 0 24,000 25,650 22,350
20/10/2025 24,000 0.05 (0.21%) 2,000 48.26 0 0 23,950 25,600 22,300
17/10/2025 23,950 0 (0%) 300 7.19 0 0 23,950 25,600 22,300
16/10/2025 23,950 0 (0%) 100 2.4 0 0 23,950 25,600 22,300
15/10/2025 23,950 0.05 (0.21%) 200 4.79 0 0 23,900 25,550 22,250
14/10/2025 23,900 0.2 (0.84%) 5,600 134.15 0 0 23,700 25,350 22,050
13/10/2025 23,700 -0.6 (-2.47%) 2,400 57.68 0 0 24,300 26,000 22,600
10/10/2025 24,300 0 (0%) 1,300 31.56 0 0 24,300 26,000 22,600
09/10/2025 24,300 0.2 (0.83%) 2,600 63.32 0 0 24,100 25,750 22,450
08/10/2025 24,100 -0.5 (-2.03%) 1,700 41.45 0 0 24,600 26,300 22,900
07/10/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
06/10/2025 24,600 -0.1 (-0.4%) 1,300 31.83 0 0 24,700 26,400 23,000

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