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 28,400 0 (0%) 1,100 31.31 0 0 28,400 30,350 26,450
01/04/2026 28,400 -0.1 (-0.35%) 2,500 71.06 0 0 28,500 30,450 26,550
31/03/2026 28,500 -0.2 (-0.7%) 400 11.34 0 0 28,700 30,700 26,700
30/03/2026 28,700 0.2 (0.7%) 4,700 133.85 0 0 28,500 30,450 26,550
27/03/2026 28,500 0.25 (0.88%) 4,900 138.07 0 0 28,250 30,200 26,300
26/03/2026 28,250 -0.55 (-1.91%) 2,200 62.11 0 0 28,800 30,800 26,800
25/03/2026 28,800 0.6 (2.13%) 20,200 570.71 0 0 28,200 30,150 26,250
24/03/2026 28,200 0 (0%) 13,600 380.93 0 0 28,200 30,150 26,250
23/03/2026 28,200 0 (0%) 22,600 633.89 0 0 28,200 30,150 26,250
20/03/2026 28,200 0 (0%) 34,600 970.91 0 0 28,200 30,150 26,250
19/03/2026 28,200 0 (0%) 51,200 1,436.39 0 0 28,200 30,150 26,250
18/03/2026 28,200 0 (0%) 33,600 941.74 0 0 28,200 30,150 26,250
17/03/2026 28,200 0 (0%) 57,300 1,606.71 0 0 28,200 30,150 26,250
16/03/2026 28,200 0 (0%) 5,500 155.05 0 0 28,200 30,150 26,250
13/03/2026 28,200 -0.1 (-0.35%) 7,800 219.42 0 0 28,300 30,250 26,350
12/03/2026 28,300 -0.1 (-0.35%) 2,900 81.16 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.25 (0.89%) 2,700 75.25 0 0 28,150 30,100 26,200
10/03/2026 28,150 -0.15 (-0.53%) 7,000 195.56 0 0 28,300 30,250 26,350
09/03/2026 28,300 -0.2 (-0.7%) 19,100 529.69 0 0 28,500 30,450 26,550
06/03/2026 28,500 0 (0%) 3,100 87.14 0 0 28,500 30,450 26,550
05/03/2026 28,500 0 (0%) 1,200 34.01 0 0 28,500 30,450 26,550
04/03/2026 28,500 0.1 (0.35%) 20,500 576.23 0 0 28,400 30,350 26,450
03/03/2026 28,400 -0.2 (-0.7%) 9,300 261.94 0 0 28,600 30,600 26,600
02/03/2026 28,600 -0.05 (-0.17%) 14,700 417.69 0 0 28,650 30,650 26,650
27/02/2026 28,650 0.05 (0.17%) 1,700 48.67 0 0 28,600 30,600 26,600
26/02/2026 28,600 0 (0%) 6,700 190.45 0 0 28,600 30,600 26,600
25/02/2026 28,600 0 (0%) 14,400 405.89 0 0 28,600 30,600 26,600
24/02/2026 28,600 0.1 (0.35%) 9,100 256.63 0 0 28,500 30,450 26,550
23/02/2026 28,500 0.05 (0.18%) 7,400 210.64 0 0 28,450 30,400 26,500
13/02/2026 28,450 -0.05 (-0.18%) 18,100 509.25 0 0 28,500 30,450 26,550
12/02/2026 28,500 0.05 (0.18%) 12,500 350.78 0 0 28,450 30,400 26,500
11/02/2026 28,450 0 (0%) 51,000 1,434.4 0 0 28,450 30,400 26,500
10/02/2026 28,450 -0.2 (-0.7%) 20,300 569.71 0 0 28,650 30,650 26,650
09/02/2026 28,650 -0.35 (-1.21%) 21,300 599.5 0 0 29,000 31,000 27,000
06/02/2026 29,000 0.95 (3.39%) 33,300 938.16 0 0 28,050 30,000 26,100
05/02/2026 28,050 -0.05 (-0.18%) 6,800 190.99 0 0 28,100 30,050 26,150
04/02/2026 28,100 -0.3 (-1.06%) 28,900 811.67 0 0 28,400 30,350 26,450
03/02/2026 28,400 -0.6 (-2.07%) 21,000 596.21 0 0 29,000 31,000 27,000
02/02/2026 29,000 -0.35 (-1.19%) 8,600 245.28 0 0 29,350 31,400 27,300
30/01/2026 29,350 -0.25 (-0.84%) 3,200 93.69 0 0 29,600 31,650 27,550
29/01/2026 29,600 0 (0%) 0 0 0 0 29,600 31,650 27,550
28/01/2026 29,600 -0.2 (-0.67%) 1,200 34.84 0 0 29,800 31,850 27,750
27/01/2026 29,800 0.1 (0.34%) 1,700 49.25 0 0 29,700 31,750 27,650
26/01/2026 29,700 -0.3 (-1%) 4,800 139.66 0 0 30,000 32,100 27,900
23/01/2026 30,000 -0.1 (-0.33%) 6,300 187.94 0 0 30,100 32,200 28,000
22/01/2026 30,100 0 (0%) 10,200 299.99 0 0 30,100 32,200 28,000
21/01/2026 30,100 -0.1 (-0.33%) 50,400 1,447.73 0 0 30,200 32,300 28,100
20/01/2026 30,200 1.35 (4.68%) 42,100 1,213.16 0 0 28,850 30,850 26,850
19/01/2026 28,850 0 (0%) 5,500 157.72 0 0 28,850 30,850 26,850
16/01/2026 28,850 0.1 (0.35%) 6,400 183.61 0 0 28,750 30,750 26,750
15/01/2026 28,750 -0.05 (-0.17%) 10,700 303.01 0 0 28,800 30,800 26,800
14/01/2026 28,800 0 (0%) 4,200 119.82 0 0 28,800 30,800 26,800
13/01/2026 28,800 0 (0%) 4,500 128.86 0 0 28,800 30,800 26,800
12/01/2026 28,800 -0.1 (-0.35%) 4,000 115.19 0 0 28,900 30,900 26,900
09/01/2026 28,900 0.05 (0.17%) 200 5.74 0 0 28,850 30,850 26,850
08/01/2026 28,850 -0.05 (-0.17%) 4,200 119.74 0 0 28,900 30,900 26,900
07/01/2026 28,900 0 (0%) 500 14.45 0 0 28,900 30,900 26,900
06/01/2026 28,900 0.05 (0.17%) 200 5.72 0 0 28,850 30,850 26,850
05/01/2026 28,850 0 (0%) 2,900 83.21 0 0 28,850 30,850 26,850
31/12/2025 28,850 0.3 (1.05%) 5,500 156.6 0 0 28,550 30,500 26,600
30/12/2025 28,550 -0.1 (-0.35%) 19,200 550.17 0 0 28,650 30,650 26,650
29/12/2025 28,650 -0.05 (-0.17%) 3,800 107.57 0 0 28,700 30,700 26,700
26/12/2025 28,700 0 (0%) 500 14.34 0 0 28,700 30,700 26,700
25/12/2025 28,700 -0.05 (-0.17%) 3,400 97.57 0 0 28,750 30,750 26,750
24/12/2025 28,750 -0.05 (-0.17%) 1,000 28.75 0 0 28,800 30,800 26,800
23/12/2025 28,800 0.2 (0.7%) 4,400 125.91 0 0 28,600 30,600 26,600
22/12/2025 28,600 0 (0%) 1,600 45.71 0 0 28,600 30,600 26,600
19/12/2025 28,600 0.1 (0.35%) 4,400 125.31 0 0 28,500 30,450 26,550
18/12/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
17/12/2025 28,500 -0.05 (-0.18%) 300 8.55 0 0 28,550 30,500 26,600
16/12/2025 28,550 0.65 (2.33%) 9,100 254.48 0 0 27,900 29,850 25,950
15/12/2025 27,900 -0.7 (-2.45%) 5,800 162.29 0 0 28,600 30,600 26,600
12/12/2025 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
11/12/2025 28,600 -0.05 (-0.17%) 700 19.82 0 0 28,650 30,650 26,650
10/12/2025 28,650 -0.1 (-0.35%) 1,000 28.69 0 0 28,750 30,750 26,750
09/12/2025 28,750 0 (0%) 0 0 0 0 28,750 30,750 26,750
08/12/2025 28,750 -0.05 (-0.17%) 7,400 205.24 0 0 28,800 30,800 26,800
05/12/2025 28,800 -0.05 (-0.17%) 1,400 40.26 0 0 28,850 30,850 26,850
04/12/2025 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
03/12/2025 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
02/12/2025 28,850 0.25 (0.87%) 700 20.17 0 0 28,600 30,600 26,600
01/12/2025 28,600 -0.3 (-1.04%) 1,100 31.31 0 0 28,900 30,900 26,900
28/11/2025 28,900 0.6 (2.12%) 1,200 34.46 0 0 28,300 30,250 26,350
27/11/2025 28,300 0.1 (0.35%) 200 5.66 0 0 28,200 30,150 26,250
26/11/2025 28,200 -0.3 (-1.05%) 3,500 98.59 0 0 28,500 30,450 26,550
25/11/2025 28,500 0 (0%) 1,700 48.45 0 0 28,500 30,450 26,550
24/11/2025 28,500 -0.3 (-1.04%) 9,900 283.09 0 0 28,800 30,800 26,800
21/11/2025 28,800 0.2 (0.7%) 2,900 83.09 0 0 28,600 30,600 26,600
20/11/2025 28,600 0.1 (0.35%) 8,800 250.86 0 0 28,500 30,450 26,550
19/11/2025 28,500 -0.45 (-1.55%) 6,800 193.73 0 0 28,950 30,950 26,950
18/11/2025 28,950 0.4 (1.4%) 11,300 322.39 0 0 28,550 30,500 26,600
17/11/2025 28,550 0.05 (0.18%) 25,100 716.39 0 0 28,500 30,450 26,550
14/11/2025 28,500 -0.9 (-3.06%) 18,300 522.05 0 0 29,400 31,450 27,350
13/11/2025 29,400 0.4 (1.38%) 3,700 107.28 0 0 29,000 31,000 27,000
12/11/2025 29,000 0 (0%) 7,700 222.24 0 0 29,000 31,000 27,000
11/11/2025 29,000 0 (0%) 12,300 356.7 0 0 29,000 31,000 27,000
10/11/2025 29,000 0 (0%) 5,100 147.9 0 0 29,000 31,000 27,000
07/11/2025 29,000 0 (0%) 300 8.7 0 0 29,000 31,000 27,000
06/11/2025 29,000 0 (0%) 5,600 162.27 0 0 29,000 31,000 27,000
05/11/2025 29,000 0.4 (1.4%) 10,300 297.68 0 0 28,600 30,600 26,600
04/11/2025 28,600 0 (0%) 1,600 45.76 0 0 28,600 30,600 26,600
03/11/2025 28,600 -0.35 (-1.21%) 7,600 219.06 0 0 28,950 30,950 26,950
31/10/2025 28,950 -0.05 (-0.17%) 17,600 506.43 0 0 29,000 31,000 27,000
30/10/2025 29,000 0.05 (0.17%) 30,800 886.45 0 0 28,950 30,950 26,950
29/10/2025 28,950 -0.05 (-0.17%) 8,400 243.42 0 0 29,000 31,000 27,000
28/10/2025 29,000 0.1 (0.35%) 4,200 121.49 0 0 28,900 30,900 26,900
27/10/2025 28,900 0.1 (0.35%) 10,900 314.38 0 0 28,800 30,800 26,800
24/10/2025 28,800 0 (0%) 6,000 173.08 0 0 28,800 30,800 26,800
23/10/2025 28,800 -0.05 (-0.17%) 6,900 198.73 0 0 28,850 30,850 26,850
22/10/2025 28,850 0.65 (2.3%) 900 25.58 0 0 28,200 30,150 26,250
21/10/2025 28,200 -0.8 (-2.76%) 49,400 1,397.78 0 0 29,000 31,000 27,000
20/10/2025 29,000 0.1 (0.35%) 9,200 266.51 0 0 28,900 30,900 26,900
17/10/2025 28,900 -0.1 (-0.34%) 13,000 376.9 0 0 29,000 31,000 27,000
16/10/2025 29,000 0 (0%) 8,200 237.82 0 0 29,000 31,000 27,000
15/10/2025 29,000 -0.1 (-0.34%) 19,700 571.33 0 0 29,100 31,100 27,100
14/10/2025 29,100 0.1 (0.34%) 11,800 343.5 0 0 29,000 31,000 27,000
13/10/2025 29,000 0 (0%) 2,100 60.91 0 0 29,000 31,000 27,000
10/10/2025 29,000 0.1 (0.35%) 9,500 275.5 0 0 28,900 30,900 26,900
09/10/2025 28,900 -0.1 (-0.34%) 10,800 312.72 0 0 29,000 31,000 27,000
08/10/2025 29,000 0 (0%) 9,300 269.7 0 0 29,000 31,000 27,000
07/10/2025 29,000 0 (0%) 67,000 1,943.03 0 0 29,000 31,000 27,000
06/10/2025 29,000 -0.05 (-0.17%) 3,000 87.73 0 0 29,050 31,050 27,050
03/10/2025 29,050 0.05 (0.17%) 7,100 206.59 0 0 29,000 31,000 27,000
02/10/2025 29,000 0 (0%) 12,100 351.3 0 0 29,000 31,000 27,000

Dữ liệu lịch sử - BSC

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