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
31/03/2026 25,300 -1.3 (-4.89%) 2,504 63.14 0 0 26,600 30,500 22,700
30/03/2026 26,200 1 (3.97%) 200 5.31 0 0 25,200 28,900 21,500
27/03/2026 25,900 0.5 (1.97%) 7,500 189.24 0 0 25,400 29,200 21,600
26/03/2026 25,400 0 (0%) 3,200 81.33 0 0 25,400 29,200 21,600
25/03/2026 25,800 0.3 (1.18%) 1,100 27.89 0 0 25,500 29,300 21,700
24/03/2026 25,800 0.3 (1.18%) 1,301 33.21 0 0 25,500 29,300 21,700
23/03/2026 25,500 -0.1 (-0.39%) 1,004 25.64 0 0 25,600 29,400 21,800
20/03/2026 25,500 -0.5 (-1.92%) 4,611 117.87 0 0 26,000 29,900 22,100
19/03/2026 26,000 0.2 (0.78%) 500 13 0 0 25,800 29,600 22,000
18/03/2026 25,700 0 (0%) 802 20.66 0 0 25,700 29,500 21,900
17/03/2026 25,700 -0.2 (-0.77%) 3,000 77.1 0 0 25,900 29,700 22,100
16/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
12/03/2026 25,900 0 (0%) 25,400 657.99 0 0 25,900 29,700 22,100
11/03/2026 26,000 0.4 (1.56%) 23,503 607.99 0 0 25,600 29,400 21,800
10/03/2026 25,600 -0.2 (-0.78%) 3,200 82 0 0 25,800 29,600 22,000
09/03/2026 25,500 -0.7 (-2.67%) 8,257 212.82 0 0 26,200 30,100 22,300
06/03/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
05/03/2026 26,200 0.2 (0.77%) 1,000 26.2 0 0 26,000 29,900 22,100
04/03/2026 26,000 0 (0%) 1,700 44.15 0 0 26,000 29,900 22,100
03/03/2026 26,000 -0.1 (-0.38%) 1,700 44.27 0 0 26,100 30,000 22,200
02/03/2026 26,100 0 (0%) 2,100 54.86 0 0 26,100 30,000 22,200
27/02/2026 26,100 -0.1 (-0.38%) 8,100 211.63 0 0 26,200 30,100 22,300
26/02/2026 26,500 0.2 (0.76%) 13,919 364.77 0 0 26,300 30,200 22,400
25/02/2026 26,200 -0.1 (-0.38%) 11,000 288.92 0 0 26,300 30,200 22,400
24/02/2026 26,500 0.4 (1.53%) 12,200 321.43 0 0 26,100 30,000 22,200
23/02/2026 26,100 0.1 (0.38%) 9,816 255.87 0 0 26,000 29,900 22,100
13/02/2026 26,000 -0.1 (-0.38%) 17,008 442.32 0 0 26,100 30,000 22,200
12/02/2026 26,100 0 (0%) 1,000 26.1 0 0 26,100 30,000 22,200
11/02/2026 26,300 0.1 (0.38%) 500 13.07 0 0 26,200 30,100 22,300
10/02/2026 26,200 0 (0%) 3,900 102.18 0 0 26,200 30,100 22,300
09/02/2026 26,200 0 (0%) 1,300 34.06 0 0 26,200 30,100 22,300
06/02/2026 26,200 -0.7 (-2.6%) 6,111 160.12 0 0 26,900 30,900 22,900
05/02/2026 26,900 -0.1 (-0.37%) 419 11.27 0 0 27,000 31,000 23,000
04/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/02/2026 27,000 0.8 (3.05%) 100 2.7 0 0 26,200 30,100 22,300
02/02/2026 26,800 0.6 (2.29%) 700 18.34 0 0 26,200 30,100 22,300
30/01/2026 26,200 -0.2 (-0.76%) 8,200 215.14 0 0 26,400 30,300 22,500
29/01/2026 26,200 0 (0%) 5,605 148.03 0 0 26,200 30,100 22,300
28/01/2026 26,100 -0.7 (-2.61%) 522 13.68 0 0 26,800 30,800 22,800
27/01/2026 26,800 0.1 (0.37%) 1,320 35.38 0 0 26,700 30,700 22,700
26/01/2026 26,300 0.3 (1.15%) 1,600 42.78 0 0 26,000 29,900 22,100
23/01/2026 26,000 -0.8 (-2.99%) 1,140 29.67 0 0 26,800 30,800 22,800
22/01/2026 26,800 0.5 (1.9%) 149 3.99 0 0 26,300 30,200 22,400
21/01/2026 26,500 -0.4 (-1.49%) 200 5.26 0 0 26,900 30,900 22,900
20/01/2026 26,900 0 (0%) 50 1.35 0 0 26,900 30,900 22,900
19/01/2026 26,900 0 (0%) 312 8.39 0 0 26,900 30,900 22,900
16/01/2026 26,900 0.8 (3.07%) 138 3.71 0 0 26,100 30,000 22,200
15/01/2026 26,100 0 (0%) 100 2.61 0 0 26,100 30,000 22,200
14/01/2026 26,900 0 (0%) 8,646 225.69 0 0 26,900 30,900 22,900
13/01/2026 27,000 0.7 (2.66%) 11,501 308.9 0 0 26,300 30,200 22,400
12/01/2026 26,600 0 (0%) 10,301 270.8 0 0 26,600 30,500 22,700
09/01/2026 26,600 0.1 (0.38%) 801 21.28 0 0 26,500 30,400 22,600
08/01/2026 26,500 -0.1 (-0.38%) 2,615 69.3 0 0 26,600 30,500 22,700
07/01/2026 26,500 -0.1 (-0.38%) 4,400 117.06 0 0 26,600 30,500 22,700
06/01/2026 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
05/01/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
31/12/2025 26,500 0.1 (0.38%) 4,104 109.37 0 0 26,400 30,300 22,500
30/12/2025 26,400 0.4 (1.54%) 110 2.93 0 0 26,000 29,900 22,100
29/12/2025 26,000 -0.8 (-2.99%) 1,000 26 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 3,300 88.41 0 0 26,800 30,800 22,800
24/12/2025 26,800 0.3 (1.13%) 5,521 147.71 0 0 26,500 30,400 22,600
23/12/2025 26,500 0.1 (0.38%) 3,000 79.54 0 0 26,400 30,300 22,500
22/12/2025 26,400 0 (0%) 6 0.16 0 0 26,400 30,300 22,500
19/12/2025 26,300 -0.5 (-1.87%) 1,300 34.31 0 0 26,800 30,800 22,800
18/12/2025 26,800 0 (0%) 1,610 43.19 0 0 26,800 30,800 22,800
17/12/2025 26,800 0.3 (1.13%) 606 16.24 0 0 26,500 30,400 22,600
16/12/2025 26,500 0.1 (0.38%) 400 10.6 0 0 26,400 30,300 22,500
15/12/2025 26,400 -0.5 (-1.86%) 100 2.64 0 0 26,900 30,900 22,900
12/12/2025 26,600 -0.3 (-1.12%) 910 24.49 0 0 26,900 30,900 22,900
11/12/2025 26,900 0 (0%) 1,000 26.9 0 0 26,900 30,900 22,900
10/12/2025 26,900 0 (0%) 1,201 32.36 0 0 26,900 30,900 22,900
09/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/12/2025 27,000 0 (0%) 2,101 56.53 0 0 27,000 31,000 23,000
05/12/2025 27,000 0 (0%) 5,200 140.4 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 10,000 270 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 6,300 170.1 0 0 27,000 31,000 23,000
02/12/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
01/12/2025 26,900 -0.1 (-0.37%) 500 13.48 0 0 27,000 31,000 23,000
28/11/2025 27,000 -0.3 (-1.1%) 18,500 499.51 0 0 27,300 31,300 23,300
27/11/2025 27,300 0.3 (1.11%) 108 2.95 0 0 27,000 31,000 23,000
26/11/2025 27,000 0 (0%) 28 0.76 0 0 27,000 31,000 23,000
25/11/2025 27,000 -0.1 (-0.37%) 700 18.9 0 0 27,100 31,100 23,100
24/11/2025 27,100 -0.2 (-0.73%) 10,000 271 0 0 27,300 31,300 23,300
21/11/2025 27,300 0 (0%) 1,700 46.41 0 0 27,300 31,300 23,300
20/11/2025 27,300 0.1 (0.37%) 301 8.22 0 0 27,200 31,200 23,200
19/11/2025 27,200 0.1 (0.37%) 1,100 29.89 0 0 27,100 31,100 23,100
18/11/2025 27,000 -0.2 (-0.74%) 3,200 86.72 0 0 27,200 31,200 23,200
17/11/2025 27,100 -0.1 (-0.37%) 8,300 225.59 0 0 27,200 31,200 23,200
14/11/2025 27,300 0 (0%) 7,900 214.52 0 0 27,300 31,300 23,300
13/11/2025 27,700 -0.1 (-0.36%) 22,600 616.17 0 0 27,800 31,900 23,700
12/11/2025 27,500 -0.2 (-0.72%) 24,140 670.59 0 0 27,700 31,800 23,600
11/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
10/11/2025 27,800 0.1 (0.36%) 26,600 738.01 0 0 27,700 31,800 23,600
07/11/2025 27,500 -0.5 (-1.79%) 31,858 882.03 0 0 28,000 32,200 23,800
06/11/2025 28,000 0 (0%) 38 1.06 0 0 28,000 32,200 23,800
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/11/2025 28,000 0 (0%) 1,441 40.18 0 0 28,000 32,200 23,800
03/11/2025 28,000 0 (0%) 3,135 87.78 0 0 28,000 32,200 23,800
31/10/2025 28,000 -0.1 (-0.36%) 5,500 154.06 0 0 28,100 32,300 23,900
30/10/2025 28,100 0 (0%) 3,305 92.91 0 0 28,100 32,300 23,900
29/10/2025 28,500 0.4 (1.42%) 4,815 135.24 0 0 28,100 32,300 23,900
28/10/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
27/10/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
24/10/2025 28,000 0 (0%) 803 22.54 0 0 28,000 32,200 23,800
23/10/2025 28,000 -0.2 (-0.71%) 600 16.8 0 0 28,200 32,400 24,000
22/10/2025 28,200 0 (0%) 1 0.03 0 0 28,200 32,400 24,000
21/10/2025 28,200 -0.1 (-0.35%) 3,700 104.24 0 0 28,300 32,500 24,100
20/10/2025 28,100 -0.4 (-1.4%) 10,500 296.71 0 0 28,500 32,700 24,300
17/10/2025 28,100 -0.7 (-2.43%) 1,700 48.4 0 0 28,800 33,100 24,500
16/10/2025 28,800 0.6 (2.13%) 301 8.68 0 0 28,200 32,400 24,000
15/10/2025 28,100 -0.2 (-0.71%) 5,300 149.54 0 0 28,300 32,500 24,100
14/10/2025 28,200 -0.1 (-0.35%) 6,100 172.48 0 0 28,300 32,500 24,100
13/10/2025 28,100 -0.4 (-1.4%) 8,000 226.11 0 0 28,500 32,700 24,300
10/10/2025 28,400 -0.1 (-0.35%) 700 19.94 0 0 28,500 32,700 24,300
09/10/2025 28,500 0 (0%) 300 8.55 0 0 28,500 32,700 24,300
08/10/2025 28,500 0 (0%) 0 0 28,615 695.34 28,500 32,700 24,300
07/10/2025 28,500 0.1 (0.35%) 400 11.4 28,000 677.6 28,400 32,600 24,200
06/10/2025 28,300 -0.7 (-2.41%) 5,201 147.51 0 0 29,000 33,300 24,700
03/10/2025 29,000 0.5 (1.75%) 201 5.83 0 0 28,500 32,700 24,300
02/10/2025 28,500 0 (0%) 2,600 74.1 0 0 28,500 32,700 24,300
01/10/2025 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300

Dữ liệu lịch sử - BSC

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