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
20/03/2026 32,550 -0.15 (-0.46%) 1,100 33.81 0 0 32,700 34,950 30,450
19/03/2026 32,700 -0.05 (-0.15%) 7,100 221.97 0 0 32,750 35,000 30,500
18/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
17/03/2026 32,750 0 (0%) 300 9.82 0 0 32,750 35,000 30,500
16/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
13/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
12/03/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
11/03/2026 32,750 0 (0%) 1,800 55.13 0 0 32,750 35,000 30,500
10/03/2026 32,750 -0.25 (-0.76%) 600 18.63 0 0 33,000 35,300 30,700
09/03/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
06/03/2026 33,000 0.1 (0.3%) 1,000 32.99 0 0 32,900 35,200 30,600
05/03/2026 32,900 0.05 (0.15%) 1,900 62.51 0 0 32,850 35,100 30,600
04/03/2026 32,850 -0.1 (-0.3%) 1,500 48.09 0 0 32,950 35,250 30,650
03/03/2026 32,950 -0.15 (-0.45%) 1,600 51.1 0 0 33,100 35,400 30,800
02/03/2026 33,100 0.4 (1.22%) 32,400 1,060.93 0 0 32,700 34,950 30,450
27/02/2026 32,700 0.05 (0.15%) 400 13.09 0 0 32,650 34,900 30,400
26/02/2026 32,650 -0.35 (-1.06%) 100 3.27 0 0 33,000 35,300 30,700
25/02/2026 33,000 0.2 (0.61%) 2,000 64.74 0 0 32,800 35,050 30,550
24/02/2026 32,800 0 (0%) 8,600 271.03 0 0 32,800 35,050 30,550
23/02/2026 32,800 -0.5 (-1.5%) 5,900 189.14 0 0 33,300 35,600 31,000
13/02/2026 33,300 1.3 (4.06%) 1,400 44.93 0 0 32,000 34,200 29,800
12/02/2026 32,000 0.3 (0.95%) 1,800 57.54 0 0 31,700 33,900 29,500
11/02/2026 31,700 0 (0%) 1,100 34.98 0 0 31,700 33,900 29,500
10/02/2026 31,700 -0.05 (-0.16%) 100 3.17 0 0 31,750 33,950 29,550
09/02/2026 31,750 -0.05 (-0.16%) 600 18.78 0 0 31,800 34,000 29,600
06/02/2026 31,800 -0.05 (-0.16%) 100 3.18 0 0 31,850 34,050 29,650
05/02/2026 31,850 0 (0%) 200 6.37 0 0 31,850 34,050 29,650
04/02/2026 31,850 0 (0%) 2,000 63.27 0 0 31,850 34,050 29,650
03/02/2026 31,850 0.35 (1.11%) 2,900 91.84 0 0 31,500 33,700 29,300
02/02/2026 31,500 0 (0%) 500 15.75 0 0 31,500 33,700 29,300
30/01/2026 31,500 1.5 (5%) 4,100 125.15 0 0 30,000 32,100 27,900
29/01/2026 30,000 -1.5 (-4.76%) 5,000 150.11 0 0 31,500 33,700 29,300
28/01/2026 31,500 0 (0%) 6,000 181.4 0 0 31,500 33,700 29,300
27/01/2026 31,500 1 (3.28%) 300 9.15 0 0 30,500 32,600 28,400
26/01/2026 30,500 -0.5 (-1.61%) 7,800 241.06 0 0 31,000 33,150 28,850
23/01/2026 31,000 -0.6 (-1.9%) 700 21.73 0 0 31,600 33,800 29,400
22/01/2026 31,600 -0.15 (-0.47%) 800 25.01 0 0 31,750 33,950 29,550
21/01/2026 31,750 -0.65 (-2.01%) 1,000 30.74 0 0 32,400 34,650 30,150
20/01/2026 32,400 0 (0%) 0 0 0 0 32,400 34,650 30,150
19/01/2026 32,400 0.6 (1.89%) 11,300 358.21 0 0 31,800 34,000 29,600
16/01/2026 31,800 -0.2 (-0.63%) 1,400 44.5 0 0 32,000 34,200 29,800
15/01/2026 32,000 1.5 (4.92%) 5,600 176.38 0 0 30,500 32,600 28,400
14/01/2026 30,500 -0.5 (-1.61%) 600 18.3 0 0 31,000 33,150 28,850
13/01/2026 31,000 1.15 (3.85%) 15,100 450.07 0 0 29,850 31,900 27,800
12/01/2026 29,850 -0.05 (-0.17%) 4,000 118.8 0 0 29,900 31,950 27,850
09/01/2026 29,900 -0.1 (-0.33%) 400 11.96 0 0 30,000 32,100 27,900
08/01/2026 30,000 0.5 (1.69%) 2,800 82.9 0 0 29,500 31,550 27,450
07/01/2026 29,500 0.5 (1.72%) 300 8.75 0 0 29,000 31,000 27,000
06/01/2026 29,000 -0.2 (-0.68%) 2,600 75.36 0 0 29,200 31,200 27,200
05/01/2026 29,200 0 (0%) 500 14.66 0 0 29,200 31,200 27,200
31/12/2025 29,200 -0.75 (-2.5%) 900 26.34 0 0 29,950 32,000 27,900
30/12/2025 29,950 -0.05 (-0.17%) 1,100 32.86 0 0 30,000 32,100 27,900
29/12/2025 30,000 0.15 (0.5%) 300 9 0 0 29,850 31,900 27,800
26/12/2025 29,850 0.95 (3.29%) 7,300 210.98 0 0 28,900 30,900 26,900
25/12/2025 28,900 0.5 (1.76%) 3,600 101.29 0 0 28,400 30,350 26,450
24/12/2025 28,400 -0.4 (-1.39%) 5,400 153.8 0 0 28,800 30,800 26,800
23/12/2025 28,800 -0.2 (-0.69%) 1,500 42.98 0 0 29,000 31,000 27,000
22/12/2025 29,000 0.4 (1.4%) 5,700 164 0 0 28,600 30,600 26,600
19/12/2025 28,600 -0.4 (-1.38%) 2,600 74.84 0 0 29,000 31,000 27,000
18/12/2025 29,000 -0.35 (-1.19%) 200 5.83 0 0 29,350 31,400 27,300
17/12/2025 29,350 -0.25 (-0.84%) 3,100 88.97 0 0 29,600 31,650 27,550
16/12/2025 29,600 -0.1 (-0.34%) 4,600 130.99 0 0 29,700 31,750 27,650
15/12/2025 29,700 -0.3 (-1%) 8,100 230.66 0 0 30,000 32,100 27,900
12/12/2025 30,000 -0.6 (-1.96%) 5,100 152.6 0 0 30,600 32,700 28,500
11/12/2025 30,600 0 (0%) 0 0 0 0 30,600 32,700 28,500
10/12/2025 30,600 -0.4 (-1.29%) 400 12.11 0 0 31,000 33,150 28,850
09/12/2025 31,000 0.2 (0.65%) 4,300 130.3 0 0 30,800 32,950 28,650
08/12/2025 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
05/12/2025 30,800 0 (0%) 200 6.13 0 0 30,800 32,950 28,650
04/12/2025 30,800 -0.5 (-1.6%) 200 6.13 0 0 31,300 33,450 29,150
03/12/2025 31,300 1.4 (4.68%) 2,900 90.77 0 0 29,900 31,950 27,850
02/12/2025 29,900 -1.45 (-4.63%) 12,000 357.44 0 0 31,350 33,500 29,200
01/12/2025 31,350 1.85 (6.27%) 3,100 95.34 0 0 29,500 31,550 27,450
28/11/2025 29,500 -0.5 (-1.67%) 4,600 135.11 0 0 30,000 32,100 27,900
27/11/2025 30,000 -0.1 (-0.33%) 100 3 0 0 30,100 32,200 28,000
26/11/2025 30,100 -0.1 (-0.33%) 1,800 54.27 0 0 30,200 32,300 28,100
25/11/2025 30,200 -0.7 (-2.27%) 1,300 39.02 0 0 30,900 33,050 28,750
24/11/2025 30,900 1.2 (4.04%) 200 6.18 0 0 29,700 31,750 27,650
21/11/2025 29,700 -1.1 (-3.57%) 100 2.97 0 0 30,800 32,950 28,650
20/11/2025 30,800 -0.15 (-0.48%) 100 3.08 0 0 30,950 33,100 28,800
19/11/2025 30,950 -0.05 (-0.16%) 1,400 42.43 0 0 31,000 33,150 28,850
18/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
17/11/2025 31,000 0.9 (2.99%) 1,900 57.36 0 0 30,100 32,200 28,000
14/11/2025 30,100 -0.9 (-2.9%) 1,200 36.12 0 0 31,000 33,150 28,850
13/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/11/2025 31,000 0.5 (1.64%) 1,900 58 0 0 30,500 32,600 28,400
11/11/2025 30,500 0 (0%) 1,300 39.65 0 0 30,500 32,600 28,400
10/11/2025 30,500 -0.3 (-0.97%) 1,300 38.81 0 0 30,800 32,950 28,650
07/11/2025 30,800 0 (0%) 0 0 0 0 30,800 32,950 28,650
06/11/2025 30,800 0.5 (1.65%) 4,000 125.48 0 0 30,300 32,400 28,200
05/11/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
04/11/2025 30,300 -0.5 (-1.62%) 3,600 108.7 0 0 30,800 32,950 28,650
03/11/2025 30,800 -0.2 (-0.65%) 3,100 95.4 0 0 31,000 33,150 28,850
31/10/2025 31,000 0 (0%) 5,000 152.75 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.3 (0.98%) 900 27.75 0 0 30,700 32,800 28,600
29/10/2025 30,700 0 (0%) 2,900 88.96 0 0 30,700 32,800 28,600
28/10/2025 30,700 0.4 (1.32%) 6,600 203.83 0 0 30,300 32,400 28,200
27/10/2025 30,300 -0.5 (-1.62%) 1,900 58.01 0 0 30,800 32,950 28,650
24/10/2025 30,800 -0.05 (-0.16%) 1,500 45.57 0 0 30,850 33,000 28,700
23/10/2025 30,850 0.65 (2.15%) 300 9.19 0 0 30,200 32,300 28,100
22/10/2025 30,200 0 (0%) 0 0 0 0 30,200 32,300 28,100
21/10/2025 30,200 -0.3 (-0.98%) 2,400 72.42 0 0 30,500 32,600 28,400
20/10/2025 30,500 -0.15 (-0.49%) 2,900 87.87 0 0 30,650 32,750 28,550
17/10/2025 30,650 0.15 (0.49%) 7,200 218.15 0 0 30,500 32,600 28,400
16/10/2025 30,500 0.05 (0.16%) 700 21.37 0 0 30,450 32,550 28,350
15/10/2025 30,450 -0.05 (-0.16%) 3,400 102.88 0 0 30,500 32,600 28,400
14/10/2025 30,500 -0.4 (-1.29%) 3,500 106.08 0 0 30,900 33,050 28,750
13/10/2025 30,900 -0.5 (-1.59%) 10,400 319.12 0 0 31,400 33,550 29,250
10/10/2025 31,400 0 (0%) 2,600 80.64 0 0 31,400 33,550 29,250
09/10/2025 31,400 0 (0%) 0 0 0 0 31,400 33,550 29,250
08/10/2025 31,400 0.2 (0.64%) 1,000 31.04 0 0 31,200 33,350 29,050
07/10/2025 31,200 -0.2 (-0.64%) 1,200 37.44 0 0 31,400 33,550 29,250
06/10/2025 31,400 0 (0%) 2,200 68.4 0 0 31,400 33,550 29,250
03/10/2025 31,400 0.4 (1.29%) 1,800 55.38 0 0 31,000 33,150 28,850
02/10/2025 31,000 0.1 (0.32%) 3,000 92.81 0 0 30,900 33,050 28,750
01/10/2025 30,900 0.1 (0.32%) 1,200 37.08 0 0 30,800 32,950 28,650
30/09/2025 30,800 0 (0%) 100 3.08 0 0 30,800 32,950 28,650
29/09/2025 30,800 -0.5 (-1.6%) 6,400 197.74 0 0 31,300 33,450 29,150
26/09/2025 31,300 -0.45 (-1.42%) 1,600 50.14 0 0 31,750 33,950 29,550
25/09/2025 31,750 -0.5 (-1.55%) 4,100 127.25 0 0 32,250 34,500 30,000
24/09/2025 32,250 -0.15 (-0.46%) 1,200 37.45 0 0 32,400 34,650 30,150
23/09/2025 32,400 1.4 (4.52%) 4,800 148.17 0 0 31,000 33,150 28,850
22/09/2025 31,000 -1 (-3.13%) 5,900 184.55 0 0 32,000 34,200 29,800

Dữ liệu lịch sử - BSC

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