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
02/04/2026 27,000 -0.5 (-1.82%) 56,400 1,526.64 0 0 27,500 31,600 23,400
01/04/2026 27,300 -0.3 (-1.09%) 61,700 1,699.7 0 0 27,600 31,700 23,500
31/03/2026 27,500 -0.1 (-0.36%) 69,701 1,921.06 0 0 27,600 31,700 23,500
30/03/2026 27,600 -0.1 (-0.36%) 25,101 692.81 0 0 27,700 31,800 23,600
27/03/2026 27,600 -0.1 (-0.36%) 21,575 596.83 0 0 27,700 31,800 23,600
26/03/2026 27,800 0 (0%) 8,101 224.2 0 0 27,800 31,900 23,700
25/03/2026 28,000 0 (0%) 23,201 644.5 0 0 28,000 32,200 23,800
24/03/2026 27,900 0.2 (0.72%) 7,300 204.34 0 0 27,700 31,800 23,600
23/03/2026 27,400 -0.7 (-2.49%) 12,700 352.31 0 0 28,100 32,300 23,900
20/03/2026 28,000 -0.4 (-1.41%) 7,300 205.16 0 0 28,400 32,600 24,200
19/03/2026 28,500 0 (0%) 9,900 280.78 0 0 28,500 32,700 24,300
18/03/2026 28,500 -0.1 (-0.35%) 2,300 65.65 0 0 28,600 32,800 24,400
17/03/2026 28,600 0.1 (0.35%) 6,801 194.55 0 0 28,500 32,700 24,300
16/03/2026 28,500 0 (0%) 5,700 162.18 0 0 28,500 32,700 24,300
13/03/2026 28,600 0 (0%) 15,201 433.29 0 0 28,600 32,800 24,400
12/03/2026 28,700 0.1 (0.35%) 12,500 357.32 0 0 28,600 32,800 24,400
11/03/2026 28,700 0.3 (1.06%) 3,300 94.45 0 0 28,400 32,600 24,200
10/03/2026 28,600 0.6 (2.14%) 19,606 557.44 0 0 28,000 32,200 23,800
09/03/2026 27,700 -1.5 (-5.14%) 66,266 1,856.45 0 0 29,200 33,500 24,900
06/03/2026 29,300 0.1 (0.34%) 9,700 283.06 0 0 29,200 33,500 24,900
05/03/2026 29,100 0 (0%) 8,402 245.35 0 0 29,100 33,400 24,800
04/03/2026 29,100 -0.4 (-1.36%) 43,333 1,259.5 0 0 29,500 33,900 25,100
03/03/2026 29,300 -0.1 (-0.34%) 12,760 376.01 0 0 29,400 33,800 25,000
02/03/2026 29,400 -0.1 (-0.34%) 25,000 733.8 0 0 29,500 33,900 25,100
27/02/2026 29,800 0.4 (1.36%) 42,625 1,259.38 0 0 29,400 33,800 25,000
26/02/2026 29,600 0.6 (2.07%) 33,200 976.03 0 0 29,000 33,300 24,700
25/02/2026 29,000 0 (0%) 5,855 169.89 0 0 29,000 33,300 24,700
24/02/2026 29,000 0 (0%) 13,901 403.19 0 0 29,000 33,300 24,700
23/02/2026 29,100 0.1 (0.34%) 18,700 541.55 0 0 29,000 33,300 24,700
13/02/2026 29,000 -0.1 (-0.34%) 7,900 229.08 0 0 29,100 33,400 24,800
12/02/2026 28,900 -0.5 (-1.7%) 1,000 29.06 0 0 29,400 33,800 25,000
11/02/2026 29,400 0.5 (1.73%) 23,900 702.1 0 0 28,900 33,200 24,600
10/02/2026 28,900 0.2 (0.7%) 14,806 428.61 0 0 28,700 33,000 24,400
09/02/2026 28,800 0.2 (0.7%) 18,311 525.74 0 0 28,600 32,800 24,400
06/02/2026 28,700 0 (0%) 14,830 424.47 0 0 28,700 33,000 24,400
05/02/2026 28,500 -0.4 (-1.38%) 45,701 1,310.03 0 0 28,900 33,200 24,600
04/02/2026 28,800 0 (0%) 56,506 1,635.32 0 0 28,800 33,100 24,500
03/02/2026 29,000 0 (0%) 36,700 1,055.48 0 0 29,000 33,300 24,700
02/02/2026 28,700 0.9 (3.24%) 42,080 1,219.64 0 0 27,800 31,900 23,700
30/01/2026 27,800 0 (0%) 28,846 802.53 0 0 27,800 31,900 23,700
29/01/2026 28,000 0.1 (0.36%) 15,520 431.52 0 0 27,900 32,000 23,800
28/01/2026 27,900 0.1 (0.36%) 10,892 304.34 0 0 27,800 31,900 23,700
27/01/2026 27,800 -0.2 (-0.71%) 10,431 289.82 0 0 28,000 32,200 23,800
26/01/2026 27,900 0 (0%) 26,000 726.97 0 0 27,900 32,000 23,800
23/01/2026 27,800 0.1 (0.36%) 8,200 228.82 0 0 27,700 31,800 23,600
22/01/2026 27,800 0.2 (0.72%) 3,501 97.03 0 0 27,600 31,700 23,500
21/01/2026 27,600 -0.1 (-0.36%) 6,336 174.68 0 0 27,700 31,800 23,600
20/01/2026 27,700 -0.3 (-1.07%) 2,782 77.05 0 0 28,000 32,200 23,800
19/01/2026 27,900 0 (0%) 3,717 103.91 0 0 27,900 32,000 23,800
16/01/2026 27,800 0.3 (1.09%) 16,812 469.83 0 0 27,500 31,600 23,400
15/01/2026 27,400 -0.2 (-0.72%) 16,853 463.11 0 0 27,600 31,700 23,500
14/01/2026 27,500 0 (0%) 5,131 141.44 0 0 27,500 31,600 23,400
13/01/2026 27,600 0 (0%) 13,724 376.95 0 0 27,600 31,700 23,500
12/01/2026 27,600 0 (0%) 30,918 854.45 0 0 27,600 31,700 23,500
09/01/2026 27,800 0.4 (1.46%) 7,898 218.31 0 0 27,400 31,500 23,300
08/01/2026 27,400 0.1 (0.37%) 5,964 163.25 0 0 27,300 31,300 23,300
07/01/2026 27,300 -0.1 (-0.36%) 14,000 382.44 0 0 27,400 31,500 23,300
06/01/2026 27,400 -0.2 (-0.72%) 4,601 125.94 0 0 27,600 31,700 23,500
05/01/2026 27,500 -0.1 (-0.36%) 4,601 126.92 0 0 27,600 31,700 23,500
31/12/2025 27,600 0 (0%) 3,850 106.29 0 0 27,600 31,700 23,500
30/12/2025 27,500 0.1 (0.36%) 600 16.53 0 0 27,400 31,500 23,300
29/12/2025 27,700 0.1 (0.36%) 13,900 381.37 0 0 27,600 31,700 23,500
26/12/2025 27,700 -0.1 (-0.36%) 2,670 73.8 0 0 27,800 31,900 23,700
25/12/2025 27,700 -0.1 (-0.36%) 3,340 92.78 0 0 27,800 31,900 23,700
24/12/2025 27,700 -0.1 (-0.36%) 12,945 359.85 0 0 27,800 31,900 23,700
23/12/2025 27,700 -0.2 (-0.72%) 20,400 566.54 0 0 27,900 32,000 23,800
22/12/2025 27,900 0.4 (1.45%) 22,724 634.38 0 0 27,500 31,600 23,400
19/12/2025 27,500 0 (0%) 800 22 0 0 27,500 31,600 23,400
18/12/2025 27,700 0.3 (1.09%) 3,500 96.15 0 0 27,400 31,500 23,300
17/12/2025 27,400 -0.2 (-0.72%) 6,466 177.3 0 0 27,600 31,700 23,500
16/12/2025 27,700 0.2 (0.73%) 5,395 148.88 0 0 27,500 31,600 23,400
15/12/2025 27,400 -0.4 (-1.44%) 5,503 151.48 0 0 27,800 31,900 23,700
12/12/2025 28,000 0.1 (0.36%) 7,740 215.54 0 0 27,900 32,000 23,800
11/12/2025 27,800 0 (0%) 15,420 429.93 0 0 27,800 31,900 23,700
10/12/2025 27,700 0.3 (1.09%) 8,810 244.63 0 0 27,400 31,500 23,300
09/12/2025 27,300 -0.6 (-2.15%) 12,400 339.38 0 0 27,900 32,000 23,800
08/12/2025 27,900 -0.1 (-0.36%) 6,647 185.41 0 0 28,000 32,200 23,800
05/12/2025 28,000 0 (0%) 6,000 167.91 0 0 28,000 32,200 23,800
04/12/2025 27,800 -0.1 (-0.36%) 30,854 865.12 0 0 27,900 32,000 23,800
03/12/2025 27,900 0.3 (1.09%) 4,320 120.35 0 0 27,600 31,700 23,500
02/12/2025 27,800 0 (0%) 5,254 145.19 0 0 27,800 31,900 23,700
01/12/2025 28,000 0.5 (1.82%) 37,817 1,051.53 0 0 27,500 31,600 23,400
28/11/2025 27,300 -0.3 (-1.09%) 21,002 577.85 0 0 27,600 31,700 23,500
27/11/2025 27,600 -0.4 (-1.43%) 15,209 420.25 0 0 28,000 32,200 23,800
26/11/2025 29,400 0 (0%) 24,001 707.83 0 0 29,400 33,800 25,000
25/11/2025 29,400 -0.1 (-0.34%) 6,205 182.7 0 0 29,500 33,900 25,100
24/11/2025 29,500 0.5 (1.72%) 51,901 1,530.11 0 0 29,000 33,300 24,700
21/11/2025 29,300 0.1 (0.34%) 16,400 475 0 0 29,200 33,500 24,900
20/11/2025 29,200 -0.2 (-0.68%) 5,216 152.4 0 0 29,400 33,800 25,000
19/11/2025 29,300 -0.1 (-0.34%) 16,509 485.01 0 0 29,400 33,800 25,000
18/11/2025 29,300 0.2 (0.69%) 16,000 469.94 0 0 29,100 33,400 24,800
17/11/2025 29,300 -0.3 (-1.01%) 44,969 1,306.91 0 0 29,600 34,000 25,200
14/11/2025 29,600 0 (0%) 16,419 485.26 0 0 29,600 34,000 25,200
13/11/2025 29,700 0.7 (2.41%) 91,322 2,701.46 0 0 29,000 33,300 24,700
12/11/2025 29,000 0.1 (0.35%) 10,984 318.2 0 0 28,900 33,200 24,600
11/11/2025 29,000 0.5 (1.75%) 39,597 1,144.79 0 0 28,500 32,700 24,300
10/11/2025 28,400 -0.2 (-0.7%) 11,250 320.17 0 0 28,600 32,800 24,400
07/11/2025 28,600 0.1 (0.35%) 39,643 1,132.73 0 0 28,500 32,700 24,300
06/11/2025 28,500 0 (0%) 12,321 350.85 551 13.78 28,500 32,700 24,300
05/11/2025 28,500 0.2 (0.71%) 19,900 566.66 0 0 28,300 32,500 24,100
04/11/2025 28,300 -0.1 (-0.35%) 22,401 632.85 0 0 28,400 32,600 24,200
03/11/2025 28,400 0 (0%) 39,224 1,114.48 0 0 28,400 32,600 24,200
31/10/2025 28,500 0.1 (0.35%) 47,402 1,348.47 0 0 28,400 32,600 24,200
30/10/2025 28,200 0 (0%) 135,726 3,857.34 0 0 28,200 32,400 24,000
29/10/2025 28,400 0.6 (2.16%) 107,002 3,014.5 0 0 27,800 31,900 23,700
28/10/2025 27,900 -0.1 (-0.36%) 25,000 694.95 0 0 28,000 32,200 23,800
27/10/2025 27,800 0 (0%) 24,951 698.04 0 0 27,800 31,900 23,700
24/10/2025 27,700 0 (0%) 7,010 194.54 0 0 27,700 31,800 23,600
23/10/2025 27,600 -0.2 (-0.72%) 200 5.54 0 0 27,800 31,900 23,700
22/10/2025 27,800 0.4 (1.46%) 2,910 80.9 0 0 27,400 31,500 23,300
21/10/2025 27,700 0 (0%) 17,754 486.8 0 0 27,700 31,800 23,600
20/10/2025 27,300 -0.7 (-2.5%) 26,925 745.11 0 0 28,000 32,200 23,800
17/10/2025 28,000 0.1 (0.36%) 6,906 193.4 0 0 27,900 32,000 23,800
16/10/2025 27,900 0 (0%) 2,625 73.2 0 0 27,900 32,000 23,800
15/10/2025 28,000 0.1 (0.36%) 6,500 181.35 0 0 27,900 32,000 23,800
14/10/2025 27,800 0 (0%) 9,602 267.85 0 0 27,800 31,900 23,700
13/10/2025 27,800 0 (0%) 3,700 103 0 0 27,800 31,900 23,700
10/10/2025 27,900 0 (0%) 8,606 239.62 0 0 27,900 32,000 23,800
09/10/2025 27,900 -0.2 (-0.71%) 8,200 228.9 0 0 28,100 32,300 23,900
08/10/2025 28,100 0.1 (0.36%) 13,218 371.24 0 0 28,000 32,200 23,800
07/10/2025 28,000 0.1 (0.36%) 1,543 43.15 0 0 27,900 32,000 23,800
06/10/2025 27,900 0 (0%) 4,101 114.42 0 0 27,900 32,000 23,800
03/10/2025 28,000 0 (0%) 14,061 392.4 0 0 28,000 32,200 23,800
02/10/2025 28,000 0 (0%) 4,900 137.39 0 0 28,000 32,200 23,800

Dữ liệu lịch sử - BSC

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