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
30/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
27/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
26/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
25/03/2026 25,300 -0.6 (-2.32%) 1,000 25.3 0 0 25,900 29,700 22,100
24/03/2026 25,900 0 (0%) 600 15.54 0 0 25,900 29,700 22,100
23/03/2026 25,900 0 (0%) 100 2.59 0 0 25,900 29,700 22,100
20/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
19/03/2026 25,900 0.3 (1.17%) 200 5.17 0 0 25,600 29,400 21,800
18/03/2026 25,400 0.1 (0.4%) 300 7.67 0 0 25,300 29,000 21,600
17/03/2026 25,300 0 (0%) 1,000 25.3 0 0 25,300 29,000 21,600
16/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
13/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
12/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
11/03/2026 25,300 0 (0%) 100 2.53 0 0 25,300 29,000 21,600
10/03/2026 25,300 0 (0%) 500 12.65 0 0 25,300 29,000 21,600
09/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
06/03/2026 25,400 0.1 (0.4%) 200 5.05 0 0 25,300 29,000 21,600
05/03/2026 25,300 0 (0%) 100 2.53 0 0 25,300 29,000 21,600
04/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
03/03/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/03/2026 25,300 0 (0%) 6 0.15 0 0 25,300 29,000 21,600
27/02/2026 25,100 0.1 (0.4%) 1,000 25.3 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 6 0.15 0 0 25,000 28,700 21,300
25/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/02/2026 25,000 0.3 (1.21%) 100 2.5 0 0 24,700 28,400 21,000
23/02/2026 24,700 0 (0%) 5 0.12 0 0 24,700 28,400 21,000
13/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
12/02/2026 24,700 0 (0%) 50 1.28 0 0 24,700 28,400 21,000
11/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
10/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
09/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
06/02/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
05/02/2026 24,500 -0.5 (-2%) 2,800 69.09 0 0 25,000 28,700 21,300
04/02/2026 25,000 -0.3 (-1.19%) 1,200 30.01 0 0 25,300 29,000 21,600
03/02/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
02/02/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
30/01/2026 25,500 -0.1 (-0.39%) 300 7.6 0 0 25,600 29,400 21,800
29/01/2026 25,600 0 (0%) 7 0.18 0 0 25,600 29,400 21,800
28/01/2026 25,600 0 (0%) 75 1.94 0 0 25,600 29,400 21,800
27/01/2026 25,600 0 (0%) 200 5.12 0 0 25,600 29,400 21,800
26/01/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
23/01/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
22/01/2026 25,100 0.1 (0.4%) 3,300 84.36 0 0 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 5 0.13 0 0 25,000 28,700 21,300
20/01/2026 25,000 0 (0%) 1,500 37.47 0 0 25,000 28,700 21,300
19/01/2026 25,000 0.2 (0.81%) 300 7.49 0 0 24,800 28,500 21,100
16/01/2026 24,800 -0.2 (-0.8%) 5,111 126.79 0 0 25,000 28,700 21,300
15/01/2026 25,000 0 (0%) 1,010 25.25 0 0 25,000 28,700 21,300
14/01/2026 25,000 0 (0%) 1,600 40 0 0 25,000 28,700 21,300
13/01/2026 25,000 0 (0%) 20 0.5 0 0 25,000 28,700 21,300
12/01/2026 25,000 0 (0%) 150 3.78 0 0 25,000 28,700 21,300
09/01/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
08/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/01/2026 25,000 0 (0%) 15 0.37 0 0 25,000 28,700 21,300
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/12/2025 24,900 0.3 (1.22%) 829 20.7 0 0 24,600 28,200 21,000
26/12/2025 24,600 -0.8 (-3.15%) 1,700 41.82 0 0 25,400 29,200 21,600
25/12/2025 25,000 -0.5 (-1.96%) 700 17.8 0 0 25,500 29,300 21,700
24/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/12/2025 25,500 0.6 (2.41%) 1,115 28.38 0 0 24,900 28,600 21,200
22/12/2025 24,900 -0.1 (-0.4%) 100 2.49 0 0 25,000 28,700 21,300
19/12/2025 25,000 0 (0%) 10 0.25 0 0 25,000 28,700 21,300
18/12/2025 25,000 0 (0%) 4,101 102.53 0 0 25,000 28,700 21,300
17/12/2025 25,000 0 (0%) 1,300 32.47 0 0 25,000 28,700 21,300
16/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/12/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
12/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/12/2025 25,000 -0.5 (-1.96%) 6,103 152.58 0 0 25,500 29,300 21,700
10/12/2025 25,500 0.1 (0.39%) 100 2.55 0 0 25,400 29,200 21,600
09/12/2025 25,400 0 (0%) 2 0.05 0 0 25,400 29,200 21,600
08/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
05/12/2025 25,400 0 (0%) 4 0.1 0 0 25,400 29,200 21,600
04/12/2025 25,500 0.5 (2%) 2,510 63.78 0 0 25,000 28,700 21,300
03/12/2025 25,000 0.3 (1.21%) 1,506 37.63 0 0 24,700 28,400 21,000
02/12/2025 24,700 0 (0%) 2 0.05 0 0 24,700 28,400 21,000
01/12/2025 24,700 0 (0%) 2 0.05 0 0 24,700 28,400 21,000
28/11/2025 24,700 0 (0%) 4 0.1 0 0 24,700 28,400 21,000
27/11/2025 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
26/11/2025 24,700 0 (0%) 2 0.05 0 0 24,700 28,400 21,000
25/11/2025 24,700 0 (0%) 1,502 37.1 0 0 24,700 28,400 21,000
24/11/2025 24,700 -0.9 (-3.52%) 2,738 67.4 0 0 25,600 29,400 21,800
21/11/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
20/11/2025 25,600 0 (0%) 1 0.03 0 0 25,600 29,400 21,800
19/11/2025 25,600 0.6 (2.4%) 103 2.63 0 0 25,000 28,700 21,300
18/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
17/11/2025 25,000 0 (0%) 1,053 26.33 0 0 25,000 28,700 21,300
14/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/11/2025 25,300 -0.3 (-1.17%) 1,814 45.41 0 0 25,600 29,400 21,800
12/11/2025 25,600 0 (0%) 102 2.61 0 0 25,600 29,400 21,800
11/11/2025 25,600 0.1 (0.39%) 100 2.56 0 0 25,500 29,300 21,700
10/11/2025 25,500 0.5 (2%) 100 2.55 0 0 25,000 28,700 21,300
07/11/2025 25,500 0.5 (2%) 1,600 40.05 0 0 25,000 28,700 21,300
06/11/2025 25,000 -0.1 (-0.4%) 600 15 0 0 25,100 28,800 21,400
05/11/2025 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
04/11/2025 25,000 -0.7 (-2.72%) 403 10.11 0 0 25,700 29,500 21,900
03/11/2025 25,700 0 (0%) 3,000 77.1 500 12.75 25,700 29,500 21,900
31/10/2025 25,700 0.6 (2.39%) 1,900 48.8 0 0 25,100 28,800 21,400
30/10/2025 25,100 -0.4 (-1.57%) 3,200 80.42 0 0 25,500 29,300 21,700
29/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/10/2025 25,500 0.1 (0.39%) 500 12.75 0 0 25,400 29,200 21,600
27/10/2025 25,100 -0.6 (-2.33%) 1,100 27.93 0 0 25,700 29,500 21,900
24/10/2025 25,700 0.6 (2.39%) 103 2.65 0 0 25,100 28,800 21,400
23/10/2025 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
22/10/2025 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
21/10/2025 25,000 -0.9 (-3.47%) 700 17.55 0 0 25,900 29,700 22,100
20/10/2025 25,900 0.6 (2.37%) 500 12.94 0 0 25,300 29,000 21,600
17/10/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
16/10/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
15/10/2025 25,400 -0.6 (-2.31%) 5,100 129.14 0 0 26,000 29,900 22,100
14/10/2025 26,000 0 (0%) 200 5.2 0 0 26,000 29,900 22,100
13/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/10/2025 26,000 0.5 (1.96%) 400 10.39 0 0 25,500 29,300 21,700
09/10/2025 25,900 0.6 (2.37%) 300 7.65 0 0 25,300 29,000 21,600
08/10/2025 25,300 -0.4 (-1.56%) 2,700 68.35 0 0 25,700 29,500 21,900
07/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
06/10/2025 25,700 -0.1 (-0.39%) 800 20.56 0 0 25,800 29,600 22,000
03/10/2025 25,800 -0.2 (-0.77%) 100 2.58 0 0 26,000 29,900 22,100
02/10/2025 26,000 0 (0%) 510 13.24 0 0 26,000 29,900 22,100
01/10/2025 26,000 0 (0%) 307 7.98 0 0 26,000 29,900 22,100
30/09/2025 26,000 0.8 (3.17%) 2,200 57.18 0 0 25,200 28,900 21,500

Dữ liệu lịch sử - BSC

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