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 29,000 -0.2 (-0.68%) 1,100 31.92 0 0 29,200 33,500 24,900
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
18/03/2026 29,400 -0.4 (-1.34%) 600 17.52 0 0 29,800 34,200 25,400
17/03/2026 29,800 0 (0%) 1 0.03 0 0 29,800 34,200 25,400
16/03/2026 29,300 0.8 (2.81%) 10,200 303.57 0 0 28,500 32,700 24,300
13/03/2026 28,500 0.1 (0.35%) 420 11.97 0 0 28,400 32,600 24,200
12/03/2026 28,500 0.4 (1.42%) 8,510 241.54 0 0 28,100 32,300 23,900
11/03/2026 28,100 0.1 (0.36%) 600 16.85 0 0 28,000 32,200 23,800
10/03/2026 28,000 0 (0%) 700 19.6 0 0 28,000 32,200 23,800
09/03/2026 28,000 -1.2 (-4.11%) 1,004 28.11 0 0 29,200 33,500 24,900
06/03/2026 29,800 0 (0%) 7,300 213.12 0 0 29,800 34,200 25,400
05/03/2026 29,000 -1.1 (-3.65%) 17,800 530.32 0 0 30,100 34,600 25,600
04/03/2026 29,800 -0.6 (-1.97%) 12,847 386.94 0 0 30,400 34,900 25,900
03/03/2026 30,200 -0.1 (-0.33%) 13,720 417.43 0 0 30,300 34,800 25,800
02/03/2026 30,400 0.5 (1.67%) 15,404 467.11 0 0 29,900 34,300 25,500
27/02/2026 29,900 0.2 (0.67%) 5,000 149.55 0 0 29,700 34,100 25,300
26/02/2026 29,600 -0.3 (-1.%) 3,000 88.98 0 0 29,900 34,300 25,500
25/02/2026 29,900 0.4 (1.36%) 801 23.92 0 0 29,500 33,900 25,100
24/02/2026 29,500 0 (0%) 3,100 91.45 0 0 29,500 33,900 25,100
23/02/2026 29,500 0 (0%) 101 2.98 0 0 29,500 33,900 25,100
13/02/2026 29,500 -0.5 (-1.67%) 1,000 29.5 0 0 30,000 34,500 25,500
12/02/2026 31,000 2 (6.9%) 200 6 0 0 29,000 33,300 24,700
11/02/2026 29,000 0 (0%) 600 17.4 0 0 29,000 33,300 24,700
10/02/2026 29,000 0.1 (0.35%) 100 2.9 0 0 28,900 33,200 24,600
09/02/2026 28,900 0 (0%) 100 2.89 0 0 28,900 33,200 24,600
06/02/2026 29,000 -0.7 (-2.36%) 4,100 118.36 0 0 29,700 34,100 25,300
05/02/2026 30,000 0.9 (3.09%) 3,501 104.14 0 0 29,100 33,400 24,800
04/02/2026 29,500 0.5 (1.72%) 11,701 340.88 0 0 29,000 33,300 24,700
03/02/2026 29,000 0.5 (1.75%) 3,100 89.85 0 0 28,500 32,700 24,300
02/02/2026 28,500 0 (0%) 8,500 242.26 0 0 28,500 32,700 24,300
30/01/2026 28,600 0.1 (0.35%) 7,800 222.46 0 0 28,500 32,700 24,300
29/01/2026 28,200 -0.3 (-1.05%) 7,003 199.44 0 0 28,500 32,700 24,300
28/01/2026 28,500 0 (0%) 2,000 57 0 0 28,500 32,700 24,300
27/01/2026 28,500 0 (0%) 2,100 59.85 0 0 28,500 32,700 24,300
26/01/2026 28,100 -0.4 (-1.4%) 1,100 31.31 0 0 28,500 32,700 24,300
23/01/2026 28,500 -0.2 (-0.7%) 500 14.25 0 0 28,700 33,000 24,400
22/01/2026 28,500 0.1 (0.35%) 5,502 158.07 0 0 28,400 32,600 24,200
21/01/2026 28,500 -0.1 (-0.35%) 2,600 73.86 0 0 28,600 32,800 24,400
20/01/2026 28,600 -0.4 (-1.38%) 503 14.39 0 0 29,000 33,300 24,700
19/01/2026 29,000 0.1 (0.35%) 208 6.02 0 0 28,900 33,200 24,600
16/01/2026 28,900 -0.7 (-2.36%) 17,177 496.59 0 0 29,600 34,000 25,200
15/01/2026 29,500 -0.3 (-1.01%) 822 24.38 0 0 29,800 34,200 25,400
14/01/2026 30,300 1.3 (4.48%) 4,801 143.05 0 0 29,000 33,300 24,700
13/01/2026 29,000 -0.3 (-1.02%) 2,100 60.99 0 0 29,300 33,600 25,000
12/01/2026 29,300 0 (0%) 15 0.44 0 0 29,300 33,600 25,000
09/01/2026 29,500 0.6 (2.08%) 2,600 76.28 0 0 28,900 33,200 24,600
08/01/2026 28,600 -1.3 (-4.35%) 4,500 129.86 0 0 29,900 34,300 25,500
07/01/2026 28,100 -0.7 (-2.43%) 2,601 77.82 0 0 28,800 33,100 24,500
06/01/2026 28,900 0.9 (3.21%) 601 17.28 0 0 28,000 32,200 23,800
05/01/2026 28,500 -0.5 (-1.72%) 1,400 39.2 0 0 29,000 33,300 24,700
31/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/12/2025 29,000 0 (0%) 1,400 40.6 0 0 29,000 33,300 24,700
29/12/2025 29,900 1 (3.46%) 300 8.69 0 0 28,900 33,200 24,600
26/12/2025 28,900 0 (0%) 18 0.52 0 0 28,900 33,200 24,600
25/12/2025 28,900 0 (0%) 400 11.56 0 0 28,900 33,200 24,600
24/12/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
23/12/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
22/12/2025 28,900 0.9 (3.21%) 100 2.89 0 0 28,000 32,200 23,800
19/12/2025 28,000 0 (0%) 200 5.6 0 0 28,000 32,200 23,800
18/12/2025 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
17/12/2025 28,000 0.6 (2.19%) 2,500 70 0 0 27,400 31,500 23,300
16/12/2025 28,000 0.8 (2.94%) 2,701 74.02 0 0 27,200 31,200 23,200
15/12/2025 27,200 -0.8 (-2.86%) 3,700 100.64 0 0 28,000 32,200 23,800
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/12/2025 28,000 0 (0%) 901 25.23 0 0 28,000 32,200 23,800
10/12/2025 28,000 -0.5 (-1.75%) 1,100 30.8 0 0 28,500 32,700 24,300
09/12/2025 28,500 0.4 (1.42%) 1,000 28.5 0 0 28,100 32,300 23,900
08/12/2025 28,100 0 (0%) 1 0.03 0 0 28,100 32,300 23,900
05/12/2025 28,000 -1.2 (-4.11%) 1,000 28.06 0 0 29,200 33,500 24,900
04/12/2025 28,300 -0.7 (-2.41%) 600 17.51 0 0 29,000 33,300 24,700
03/12/2025 29,000 0 (0%) 1 0.03 0 0 29,000 33,300 24,700
02/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
01/12/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/11/2025 29,000 0.4 (1.4%) 100 2.9 0 0 28,600 32,800 24,400
27/11/2025 29,000 1.7 (6.23%) 1,503 43.03 0 0 27,300 31,300 23,300
26/11/2025 28,700 -0.1 (-0.35%) 1,401 38.2 0 0 28,800 33,100 24,500
25/11/2025 28,600 0.1 (0.35%) 1,100 31.68 0 0 28,500 32,700 24,300
24/11/2025 28,500 -1.3 (-4.36%) 7,300 208.17 0 0 29,800 34,200 25,400
21/11/2025 29,800 1 (3.47%) 100 2.98 0 0 28,800 33,100 24,500
20/11/2025 28,700 -0.4 (-1.37%) 1,200 34.53 0 0 29,100 33,400 24,800
19/11/2025 29,300 0.5 (1.74%) 11,405 331.47 0 0 28,800 33,100 24,500
18/11/2025 28,100 -0.9 (-3.1%) 200 5.75 0 0 29,000 33,300 24,700
17/11/2025 29,000 0.1 (0.35%) 1,200 34.85 0 0 28,900 33,200 24,600
14/11/2025 28,900 -0.6 (-2.03%) 300 8.67 0 0 29,500 33,900 25,100
13/11/2025 29,500 0 (0%) 600 17.7 0 0 29,500 33,900 25,100
12/11/2025 29,500 0.4 (1.37%) 110 3.24 0 0 29,100 33,400 24,800
11/11/2025 29,400 1.4 (5%) 302 8.8 0 0 28,000 32,200 23,800
10/11/2025 28,000 -0.8 (-2.78%) 1,000 28.01 0 0 28,800 33,100 24,500
07/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
06/11/2025 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
05/11/2025 28,800 0 (0%) 600 17.3 0 0 28,800 33,100 24,500
04/11/2025 28,800 0 (0%) 1 0.02 0 0 28,800 33,100 24,500
03/11/2025 29,100 0.8 (2.83%) 2,400 69.01 0 0 28,300 32,500 24,100
31/10/2025 28,400 0.4 (1.43%) 3,200 90.63 0 0 28,000 32,200 23,800
30/10/2025 28,000 0 (0%) 2,800 78.4 0 0 28,000 32,200 23,800
29/10/2025 28,000 0.4 (1.45%) 5,100 142.94 0 0 27,600 31,700 23,500
28/10/2025 27,500 -0.5 (-1.79%) 500 13.82 0 0 28,000 32,200 23,800
27/10/2025 28,100 0.1 (0.36%) 1,200 33.65 0 0 28,000 32,200 23,800
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/10/2025 27,700 0.5 (1.84%) 3,000 83.98 0 0 27,200 31,200 23,200
22/10/2025 27,600 -0.4 (-1.43%) 1,600 43.53 0 0 28,000 32,200 23,800
21/10/2025 27,900 -0.1 (-0.36%) 900 25.17 0 0 28,000 32,200 23,800
20/10/2025 27,800 -0.1 (-0.36%) 1,100 30.76 0 0 27,900 32,000 23,800
17/10/2025 28,100 0 (0%) 700 19.55 0 0 28,100 32,300 23,900
16/10/2025 27,900 -0.4 (-1.41%) 2,001 56.29 0 0 28,300 32,500 24,100
15/10/2025 28,300 0 (0%) 110 3.11 0 0 28,300 32,500 24,100
14/10/2025 29,000 1.2 (4.32%) 300 8.5 0 0 27,800 31,900 23,700
13/10/2025 27,800 -1.1 (-3.81%) 1,200 33.35 0 0 28,900 33,200 24,600
10/10/2025 28,900 0 (0%) 1 0.03 0 0 28,900 33,200 24,600
09/10/2025 28,100 -0.9 (-3.1%) 700 20.21 0 0 29,000 33,300 24,700
08/10/2025 29,000 0.7 (2.47%) 112 3.25 0 0 28,300 32,500 24,100
07/10/2025 28,300 0 (0%) 2,300 65.09 0 0 28,300 32,500 24,100
06/10/2025 28,300 0 (0%) 101 2.86 0 0 28,300 32,500 24,100
03/10/2025 28,300 0 (0%) 2,000 56.6 0 0 28,300 32,500 24,100
02/10/2025 28,300 0 (0%) 1,711 48.42 0 0 28,300 32,500 24,100
01/10/2025 28,300 -0.8 (-2.75%) 2,200 62.31 0 0 29,100 33,400 24,800
30/09/2025 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
29/09/2025 29,100 0.4 (1.39%) 100 2.91 0 0 28,700 33,000 24,400
26/09/2025 28,700 0 (0%) 1,200 34.44 0 0 28,700 33,000 24,400
25/09/2025 29,000 0.5 (1.75%) 2,300 66.12 0 0 28,500 32,700 24,300
24/09/2025 28,700 0.4 (1.41%) 605 17.22 0 0 28,300 32,500 24,100
23/09/2025 29,300 0.7 (2.45%) 5,107 144.57 0 0 28,600 32,800 24,400
22/09/2025 28,600 -0.4 (-1.38%) 103 2.95 0 0 29,000 33,300 24,700

Dữ liệu lịch sử - BSC

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