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 22,400 -0.4 (-1.75%) 50,000 1,123.08 0 0 22,800 25,000 20,600
01/04/2026 22,800 0 (0%) 19,006 433.33 0 0 22,800 25,000 20,600
31/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 25,000 20,600
30/03/2026 22,800 1.1 (5.07%) 3,700 82.32 0 0 21,700 23,800 19,600
27/03/2026 21,700 0 (0%) 705 15.3 0 0 21,700 23,800 19,600
26/03/2026 21,700 -0.3 (-1.36%) 1,305 28.32 0 0 22,000 24,200 19,800
25/03/2026 22,000 0.6 (2.8%) 13,500 303.35 0 0 21,400 23,500 19,300
24/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
23/03/2026 21,400 -0.2 (-0.93%) 4,100 87.76 0 0 21,600 23,700 19,500
20/03/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
19/03/2026 21,600 0 (0%) 2,600 56.17 0 0 21,600 23,700 19,500
18/03/2026 21,600 -0.4 (-1.82%) 700 15.24 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
16/03/2026 22,000 -0.3 (-1.35%) 300 6.6 0 0 22,300 24,500 20,100
13/03/2026 22,300 0.1 (0.45%) 100 2.23 0 0 22,200 24,400 20,000
12/03/2026 22,200 0.2 (0.91%) 5,300 116.87 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.5 (2.33%) 1,030 22.7 0 0 21,500 23,600 19,400
10/03/2026 21,500 0.3 (1.42%) 13,200 283.06 0 0 21,200 23,300 19,100
09/03/2026 21,200 -0.8 (-3.64%) 16,201 344.66 0 0 22,000 24,200 19,800
06/03/2026 22,000 -0.3 (-1.35%) 14,300 315.08 0 0 22,300 24,500 20,100
05/03/2026 22,300 0 (0%) 800 17.84 0 0 22,300 24,500 20,100
04/03/2026 22,300 0 (0%) 1,104 24.62 0 0 22,300 24,500 20,100
03/03/2026 22,300 -0.2 (-0.89%) 15,510 348.79 0 0 22,500 24,700 20,300
02/03/2026 22,500 0 (0%) 8,500 195.15 0 0 22,500 24,700 20,300
27/02/2026 22,500 0 (0%) 173 3.89 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 3,104 69.81 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 11,300 254.25 0 0 22,500 24,700 20,300
23/02/2026 22,500 -0.4 (-1.75%) 400 9.14 0 0 22,900 25,100 20,700
13/02/2026 22,900 0 (0%) 3,004 68.8 0 0 22,900 25,100 20,700
12/02/2026 22,900 0.9 (4.09%) 15,900 365.03 0 0 22,000 24,200 19,800
11/02/2026 22,000 0 (0%) 2,000 44 0 0 22,000 24,200 19,800
10/02/2026 22,000 -0.6 (-2.65%) 7,000 160.32 0 0 22,600 24,800 20,400
09/02/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
06/02/2026 22,600 0.6 (2.73%) 100 2.26 0 0 22,000 24,200 19,800
05/02/2026 22,000 -0.6 (-2.65%) 3,200 70.07 0 0 22,600 24,800 20,400
04/02/2026 22,600 0.5 (2.26%) 2,800 63.19 0 0 22,100 24,300 19,900
03/02/2026 22,100 0.3 (1.38%) 10,800 245.98 0 0 21,800 23,900 19,700
02/02/2026 21,800 -0.6 (-2.68%) 9,200 204.7 0 0 22,400 24,600 20,200
30/01/2026 22,400 -0.1 (-0.44%) 700 15.73 0 0 22,500 24,700 20,300
29/01/2026 22,500 0.1 (0.45%) 4,300 96.95 0 0 22,400 24,600 20,200
28/01/2026 22,400 0.2 (0.9%) 272 6.08 0 0 22,200 24,400 20,000
27/01/2026 22,200 0 (0%) 1,600 35.52 0 0 22,200 24,400 20,000
26/01/2026 22,200 0 (0%) 17,133 380.73 0 0 22,200 24,400 20,000
23/01/2026 22,200 -0.8 (-3.48%) 500 11.1 0 0 23,000 25,300 20,700
22/01/2026 23,000 0 (0%) 3,300 75.9 0 0 23,000 25,300 20,700
21/01/2026 23,000 -0.2 (-0.86%) 8,887 203.86 0 0 23,200 25,500 20,900
20/01/2026 23,200 0.2 (0.87%) 27,515 632.35 0 0 23,000 25,300 20,700
19/01/2026 23,000 0.3 (1.32%) 9,515 218.29 0 0 22,700 24,900 20,500
16/01/2026 22,700 0.6 (2.71%) 14,200 321.22 0 0 22,100 24,300 19,900
15/01/2026 22,100 0.2 (0.91%) 2,201 48.46 0 0 21,900 24,000 19,800
14/01/2026 21,900 0.3 (1.39%) 8,201 178.76 0 0 21,600 23,700 19,500
13/01/2026 21,600 -0.1 (-0.46%) 8,215 178.76 0 0 21,700 23,800 19,600
12/01/2026 21,700 0.1 (0.46%) 6,600 142.53 0 0 21,600 23,700 19,500
09/01/2026 21,600 0.1 (0.47%) 3,500 75.55 0 0 21,500 23,600 19,400
08/01/2026 21,500 0 (0%) 3,700 79.56 0 0 21,500 23,600 19,400
07/01/2026 21,500 -0.2 (-0.92%) 10,400 225.44 0 0 21,700 23,800 19,600
06/01/2026 21,700 0.4 (1.88%) 3,220 69.89 0 0 21,300 23,400 19,200
05/01/2026 21,300 -0.1 (-0.47%) 3,560 75.94 0 0 21,400 23,500 19,300
31/12/2025 21,400 0 (0%) 2,813 60.3 0 0 21,400 23,500 19,300
30/12/2025 21,400 -0.1 (-0.47%) 8,300 178.35 0 0 21,500 23,600 19,400
29/12/2025 21,500 -0.2 (-0.92%) 7,152 154.31 0 0 21,700 23,800 19,600
26/12/2025 21,700 0.1 (0.46%) 7,900 170.45 0 0 21,600 23,700 19,500
25/12/2025 21,600 0.1 (0.47%) 16,945 364.47 0 0 21,500 23,600 19,400
24/12/2025 21,500 0 (0%) 16,600 359.49 0 0 21,500 23,600 19,400
23/12/2025 21,500 0.3 (1.42%) 1,517 32.63 0 0 21,200 23,300 19,100
22/12/2025 21,200 0 (0%) 6,500 138.76 0 0 21,200 23,300 19,100
19/12/2025 21,200 0.1 (0.47%) 18,800 392.82 0 0 21,100 23,200 19,000
18/12/2025 21,100 -0.3 (-1.4%) 2,800 59.38 0 0 21,400 23,500 19,300
17/12/2025 21,400 0 (0%) 2,100 44.94 0 0 21,400 23,500 19,300
16/12/2025 21,400 0 (0%) 4,101 87.58 0 0 21,400 23,500 19,300
15/12/2025 21,400 0 (0%) 13,600 291.07 0 0 21,400 23,500 19,300
12/12/2025 21,400 -0.8 (-3.6%) 5,400 117.45 0 0 22,200 24,400 20,000
11/12/2025 22,200 0.5 (2.3%) 1,101 24.45 0 0 21,700 23,800 19,600
10/12/2025 21,700 0 (0%) 1 0.02 0 0 21,700 23,800 19,600
09/12/2025 21,700 -0.5 (-2.25%) 8,613 187.27 0 0 22,200 24,400 20,000
08/12/2025 22,200 -0.2 (-0.89%) 2,200 48.97 0 0 22,400 24,600 20,200
05/12/2025 22,400 1.3 (6.16%) 30,900 678.73 0 0 21,100 23,200 19,000
04/12/2025 21,100 0 (0%) 11,500 241.74 0 0 21,100 23,200 19,000
03/12/2025 21,100 -0.3 (-1.4%) 10,800 230.7 0 0 21,400 23,500 19,300
02/12/2025 21,400 -0.2 (-0.93%) 2,201 47.22 0 0 21,600 23,700 19,500
01/12/2025 22,800 -0.5 (-2.15%) 6,832 155.03 0 0 23,300 25,600 21,000
28/11/2025 23,300 0.3 (1.3%) 10,702 244.24 0 0 23,000 25,300 20,700
27/11/2025 23,000 -0.2 (-0.86%) 8,550 198.21 0 0 23,200 25,500 20,900
26/11/2025 23,200 0.7 (3.11%) 7,706 176.61 0 0 22,500 24,700 20,300
25/11/2025 22,500 -0.8 (-3.43%) 9,063 208.73 0 0 23,300 25,600 21,000
24/11/2025 23,300 -0.1 (-0.43%) 15,788 368.94 0 0 23,400 25,700 21,100
21/11/2025 23,400 0.9 (4%) 39,301 913.33 0 0 22,500 24,700 20,300
20/11/2025 22,500 -0.1 (-0.44%) 11,500 259.91 0 0 22,600 24,800 20,400
19/11/2025 22,600 0.1 (0.44%) 10,406 235.18 0 0 22,500 24,700 20,300
18/11/2025 22,500 0.1 (0.45%) 14,400 325.01 0 0 22,400 24,600 20,200
17/11/2025 22,400 0 (0%) 7,200 161.06 0 0 22,400 24,600 20,200
14/11/2025 22,400 -0.1 (-0.44%) 10,000 224.58 0 0 22,500 24,700 20,300
13/11/2025 22,500 0 (0%) 9,300 209.55 0 0 22,500 24,700 20,300
12/11/2025 22,500 0 (0%) 20,300 451.97 0 0 22,500 24,700 20,300
11/11/2025 22,500 0.8 (3.69%) 10,100 223.34 0 0 21,700 23,800 19,600
10/11/2025 21,700 -0.3 (-1.36%) 14,701 322.21 0 0 22,000 24,200 19,800
07/11/2025 22,000 -0.4 (-1.79%) 11,200 247.02 0 0 22,400 24,600 20,200
06/11/2025 22,400 -0.3 (-1.32%) 22,300 490.52 0 0 22,700 24,900 20,500
05/11/2025 22,700 0.2 (0.89%) 25,500 562.57 0 0 22,500 24,700 20,300
04/11/2025 22,500 -0.7 (-3.02%) 14,506 327.32 0 0 23,200 25,500 20,900
03/11/2025 23,200 1.8 (8.41%) 103,245 2,313.64 0 0 21,400 23,500 19,300
31/10/2025 21,400 0.2 (0.94%) 35,308 754.22 0 0 21,200 23,300 19,100
30/10/2025 21,200 0.4 (1.92%) 39,600 833.9 0 0 20,800 22,800 18,800
29/10/2025 20,800 0.5 (2.46%) 104,101 2,166.08 0 0 20,300 22,300 18,300
28/10/2025 20,300 0.1 (0.5%) 34,808 698.69 0 0 20,200 22,200 18,200
27/10/2025 20,200 0.4 (2.02%) 104,306 2,116.26 0 0 19,800 21,700 17,900
24/10/2025 19,800 -0.2 (-1%) 12,000 236.6 0 0 20,000 22,000 18,000
23/10/2025 20,000 0.4 (2.04%) 20,100 400.82 0 0 19,600 21,500 17,700
22/10/2025 19,600 -0.1 (-0.51%) 31,600 621.76 0 0 19,700 21,600 17,800
21/10/2025 19,700 0 (0%) 6,400 126.11 0 0 19,700 21,600 17,800
20/10/2025 19,700 0 (0%) 27,000 535.99 0 0 19,700 21,600 17,800
17/10/2025 19,700 0 (0%) 5,200 102.44 0 0 19,700 21,600 17,800
16/10/2025 19,700 0.1 (0.51%) 31,200 614.64 0 0 19,600 21,500 17,700
15/10/2025 19,600 -0.2 (-1.01%) 8,000 157.02 0 0 19,800 21,700 17,900
14/10/2025 19,800 -0.1 (-0.5%) 5,400 106.97 0 0 19,900 21,800 18,000
13/10/2025 19,900 0 (0%) 23,000 456.56 0 0 19,900 21,800 18,000
10/10/2025 19,900 0.1 (0.51%) 43,600 867.64 0 0 19,800 21,700 17,900
09/10/2025 19,800 -0.5 (-2.46%) 10,009 198.74 0 0 20,300 22,300 18,300
08/10/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
07/10/2025 20,300 0.1 (0.5%) 11,500 232.38 0 0 20,200 22,200 18,200
06/10/2025 20,200 0 (0%) 5,700 114.88 0 0 20,200 22,200 18,200
03/10/2025 20,200 0.2 (1%) 100 2.02 0 0 20,000 22,000 18,000
02/10/2025 20,000 0 (0%) 1,000 20 0 0 20,000 22,000 18,000

Dữ liệu lịch sử - BSC

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