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 31,200 0.3 (0.97%) 700 21.53 0 0 30,900 35,500 26,300
01/04/2026 31,700 0.6 (1.93%) 2,904 89.7 0 0 31,100 35,700 26,500
31/03/2026 31,600 0.5 (1.61%) 1,302 40.48 0 0 31,100 35,700 26,500
30/03/2026 31,400 0.8 (2.61%) 8,905 276.52 0 0 30,600 35,100 26,100
27/03/2026 31,400 0.5 (1.62%) 11,500 351.99 0 0 30,900 35,500 26,300
26/03/2026 31,400 -0.1 (-0.32%) 507 15.68 0 0 31,500 36,200 26,800
25/03/2026 31,500 0.1 (0.32%) 102 3.21 0 0 31,400 36,100 26,700
24/03/2026 31,400 1.2 (3.97%) 102 3.2 0 0 30,200 34,700 25,700
23/03/2026 31,200 -0.5 (-1.58%) 5,100 153.93 0 0 31,700 36,400 27,000
20/03/2026 31,700 0.1 (0.32%) 100 3.17 0 0 31,600 36,300 26,900
19/03/2026 31,300 0.3 (0.97%) 400 12.63 0 0 31,000 35,600 26,400
18/03/2026 31,100 -0.1 (-0.32%) 1,708 53.06 0 0 31,200 35,800 26,600
17/03/2026 31,500 0.5 (1.61%) 2,913 91.01 0 0 31,000 35,600 26,400
16/03/2026 31,000 0 (0%) 3,402 105.56 0 0 31,000 35,600 26,400
13/03/2026 31,900 0.8 (2.57%) 300 9.31 0 0 31,100 35,700 26,500
12/03/2026 31,900 -1 (-3.04%) 5,502 171.19 0 0 32,900 37,800 28,000
11/03/2026 32,900 1.2 (3.79%) 1,710 56.21 0 0 31,700 36,400 27,000
10/03/2026 31,900 1.9 (6.33%) 1,306 41.44 0 0 30,000 34,500 25,500
09/03/2026 30,500 -1.5 (-4.69%) 8,371 251.46 0 0 32,000 36,800 27,200
06/03/2026 32,700 0.5 (1.55%) 2,700 86.33 0 0 32,200 37,000 27,400
05/03/2026 32,400 0.1 (0.31%) 4,219 136.04 0 0 32,300 37,100 27,500
04/03/2026 33,000 0 (0%) 9,660 312.32 0 0 33,000 37,900 28,100
03/03/2026 33,600 0.7 (2.13%) 4,503 148.39 0 0 32,900 37,800 28,000
02/03/2026 34,000 0.7 (2.1%) 6,400 210.46 0 0 33,300 38,200 28,400
27/02/2026 33,400 -0.2 (-0.6%) 3,601 119.79 0 0 33,600 38,600 28,600
26/02/2026 33,600 -0.6 (-1.75%) 139 4.7 0 0 34,200 39,300 29,100
25/02/2026 34,600 1.4 (4.22%) 14,411 493.29 0 0 33,200 38,100 28,300
24/02/2026 33,500 -0.2 (-0.59%) 4,557 151.22 0 0 33,700 38,700 28,700
23/02/2026 33,800 0.1 (0.3%) 3,821 128.88 0 0 33,700 38,700 28,700
13/02/2026 33,700 0.4 (1.2%) 600 20.21 0 0 33,300 38,200 28,400
12/02/2026 33,500 0.2 (0.6%) 2,201 73.29 0 0 33,300 38,200 28,400
11/02/2026 34,000 0.4 (1.19%) 3,410 113.67 0 0 33,600 38,600 28,600
10/02/2026 34,400 -0.3 (-0.86%) 7,801 262.03 0 0 34,700 39,900 29,500
09/02/2026 34,800 0.6 (1.75%) 1,806 62.64 0 0 34,200 39,300 29,100
06/02/2026 34,400 -0.2 (-0.58%) 5,301 181.32 0 0 34,600 39,700 29,500
05/02/2026 34,700 -0.8 (-2.25%) 9,703 336.03 0 0 35,500 40,800 30,200
04/02/2026 35,400 1.2 (3.51%) 19,802 703.03 0 0 34,200 39,300 29,100
03/02/2026 35,000 1.4 (4.17%) 22,800 778.8 0 0 33,600 38,600 28,600
02/02/2026 34,400 -0.1 (-0.29%) 1,819 61.15 0 0 34,500 39,600 29,400
30/01/2026 34,700 0 (0%) 7,702 265.44 0 0 34,700 39,900 29,500
29/01/2026 34,700 0.5 (1.46%) 6,954 241.21 0 0 34,200 39,300 29,100
28/01/2026 34,200 -0.4 (-1.16%) 400 13.69 0 0 34,600 39,700 29,500
27/01/2026 34,500 -1.2 (-3.36%) 5,420 187.64 0 0 35,700 41,000 30,400
26/01/2026 35,500 -0.6 (-1.66%) 7,967 284.47 0 0 36,100 41,500 30,700
23/01/2026 36,300 0.6 (1.68%) 3,300 119.01 0 0 35,700 41,000 30,400
22/01/2026 35,500 -0.6 (-1.66%) 10,000 357.48 0 0 36,100 41,500 30,700
21/01/2026 36,000 -0.3 (-0.83%) 11,111 401.42 0 0 36,300 41,700 30,900
20/01/2026 36,800 0.2 (0.55%) 18,002 652.87 0 0 36,600 42,000 31,200
19/01/2026 36,000 -1.2 (-3.23%) 20,506 750.6 0 0 37,200 42,700 31,700
16/01/2026 36,500 -1.7 (-4.45%) 28,075 1,043.51 0 0 38,200 43,900 32,500
15/01/2026 37,900 2.9 (8.29%) 33,549 1,280.6 0 0 35,000 40,200 29,800
14/01/2026 35,800 3.7 (11.53%) 57,924 2,026.34 0 0 32,100 36,900 27,300
13/01/2026 32,600 0 (0%) 7,400 237.84 0 0 32,600 37,400 27,800
12/01/2026 33,000 0.5 (1.54%) 9,301 303.65 0 0 32,500 37,300 27,700
09/01/2026 33,000 -0.3 (-0.9%) 4,900 159.36 0 0 33,300 38,200 28,400
08/01/2026 32,900 1.4 (4.44%) 27,477 913.66 0 0 31,500 36,200 26,800
07/01/2026 32,800 1.5 (4.79%) 8,105 255.16 0 0 31,300 35,900 26,700
06/01/2026 31,300 0.3 (0.97%) 2,000 62.64 0 0 31,000 35,600 26,400
05/01/2026 31,000 1 (3.33%) 520 16.11 0 0 30,000 34,500 25,500
31/12/2025 30,000 -0.5 (-1.64%) 2,200 66.06 0 0 30,500 35,000 26,000
30/12/2025 30,500 0 (0%) 20 0.59 0 0 30,500 35,000 26,000
29/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/12/2025 31,300 -0.1 (-0.32%) 4,500 137.19 0 0 31,400 36,100 26,700
25/12/2025 31,400 0 (0%) 500 15.7 0 0 31,400 36,100 26,700
24/12/2025 31,000 -0.2 (-0.64%) 700 21.99 0 0 31,200 35,800 26,600
23/12/2025 31,000 0.8 (2.65%) 8,227 256.66 0 0 30,200 34,700 25,700
22/12/2025 30,500 1.5 (5.17%) 900 27.15 0 0 29,000 33,300 24,700
19/12/2025 31,100 0.6 (1.97%) 1,004 29.07 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/12/2025 30,700 0 (0%) 4,409 134.56 0 0 30,700 35,300 26,100
15/12/2025 31,200 0.8 (2.63%) 300 9.2 0 0 30,400 34,900 25,900
12/12/2025 30,600 -0.8 (-2.55%) 903 27.48 0 0 31,400 36,100 26,700
11/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
09/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
08/12/2025 31,400 0 (0%) 3 0.09 0 0 31,400 36,100 26,700
05/12/2025 31,400 0.4 (1.29%) 101 3.17 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 764 23.7 0 0 30,800 35,400 26,200
03/12/2025 30,500 -0.8 (-2.56%) 4,320 133.22 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,200 0.2 (0.65%) 928 29.05 0 0 31,000 35,600 26,400
28/11/2025 31,000 0.2 (0.65%) 1,700 52.67 0 0 30,800 35,400 26,200
27/11/2025 31,500 0.9 (2.94%) 1,821 56.07 0 0 30,600 35,100 26,100
26/11/2025 31,500 1.8 (6.06%) 300 9.18 0 0 29,700 34,100 25,300
25/11/2025 32,000 0 (0%) 12,533 372.1 0 0 32,000 36,800 27,200
24/11/2025 32,300 0 (0%) 1,203 38.53 0 0 32,300 37,100 27,500
21/11/2025 32,000 -0.5 (-1.54%) 1,800 58.2 0 0 32,500 37,300 27,700
20/11/2025 32,500 0.5 (1.56%) 100 3.25 0 0 32,000 36,800 27,200
19/11/2025 31,900 0 (0%) 2,303 73.65 0 0 31,900 36,600 27,200
18/11/2025 32,000 0.6 (1.91%) 1,801 57.48 0 0 31,400 36,100 26,700
17/11/2025 31,900 -0.9 (-2.74%) 4,112 129.29 0 0 32,800 37,700 27,900
14/11/2025 32,800 -0.1 (-0.3%) 320 10.51 0 0 32,900 37,800 28,000
13/11/2025 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
12/11/2025 32,900 1.2 (3.79%) 300 9.86 0 0 31,700 36,400 27,000
11/11/2025 32,900 -0.1 (-0.3%) 2,500 79.37 0 0 33,000 37,900 28,100
10/11/2025 33,000 -0.2 (-0.6%) 402 13.25 0 0 33,200 38,100 28,300
07/11/2025 33,300 0.7 (2.15%) 3,400 112.96 0 0 32,600 37,400 27,800
06/11/2025 33,100 0 (0%) 1,701 55.51 0 0 33,100 38,000 28,200
05/11/2025 33,000 -0.5 (-1.49%) 1,000 33.1 0 0 33,500 38,500 28,500
04/11/2025 33,500 1.8 (5.68%) 116 3.88 0 0 31,700 36,400 27,000
03/11/2025 33,400 0 (0%) 5,111 161.88 0 0 33,400 38,400 28,400
31/10/2025 33,400 0 (0%) 900 30.02 0 0 33,400 38,400 28,400
30/10/2025 33,000 -1.2 (-3.51%) 1,602 53.43 0 0 34,200 39,300 29,100
29/10/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/10/2025 34,800 1.3 (3.88%) 1,000 34.17 0 0 33,500 38,500 28,500
27/10/2025 33,500 -0.2 (-0.59%) 2,510 84.11 0 0 33,700 38,700 28,700
24/10/2025 33,500 -0.2 (-0.59%) 600 20.21 0 0 33,700 38,700 28,700
23/10/2025 33,700 0 (0%) 60 2.09 0 0 33,700 38,700 28,700
22/10/2025 33,700 1.4 (4.33%) 100 3.37 0 0 32,300 37,100 27,500
21/10/2025 32,300 0 (0%) 973 31.18 0 0 32,300 37,100 27,500
20/10/2025 32,000 -0.8 (-2.44%) 800 25.85 0 0 32,800 37,700 27,900
17/10/2025 32,500 -1.1 (-3.27%) 6,200 203.24 0 0 33,600 38,600 28,600
16/10/2025 32,700 -0.9 (-2.68%) 206 6.92 0 0 33,600 38,600 28,600
15/10/2025 33,500 -0.6 (-1.76%) 12,701 427.09 0 0 34,100 39,200 29,000
14/10/2025 34,500 0.5 (1.47%) 4,500 153.54 0 0 34,000 39,100 28,900
13/10/2025 34,000 -0.3 (-0.87%) 101 3.43 0 0 34,300 39,400 29,200
10/10/2025 34,000 -0.9 (-2.58%) 10,000 342.61 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.5 (-1.41%) 703 24.57 0 0 35,500 40,800 30,200
08/10/2025 35,500 -0.1 (-0.28%) 5,800 206.15 0 0 35,600 40,900 30,300
07/10/2025 35,400 0.2 (0.57%) 7,800 277.52 0 0 35,200 40,400 30,000
06/10/2025 37,000 1.3 (3.64%) 8,601 313.83 0 0 35,700 41,000 30,400
03/10/2025 35,500 -0.4 (-1.11%) 10,801 385.46 0 0 35,900 41,200 30,600
02/10/2025 35,700 -0.4 (-1.11%) 9,802 351.51 0 0 36,100 41,500 30,700

Dữ liệu lịch sử - BSC

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