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 31,000 -1.2 (-3.73%) 5,000 155.13 0 0 32,200 37,000 27,400
27/03/2026 32,300 0.7 (2.22%) 3,611 116.41 0 0 31,600 36,300 26,900
26/03/2026 32,000 0.5 (1.59%) 5,000 158.06 0 0 31,500 36,200 26,800
25/03/2026 31,600 0.4 (1.28%) 7,245 228.29 0 0 31,200 35,800 26,600
24/03/2026 31,500 0 (0%) 3,101 96.85 0 0 31,500 36,200 26,800
23/03/2026 31,200 -0.7 (-2.19%) 9,659 304.26 0 0 31,900 36,600 27,200
20/03/2026 31,900 -0.2 (-0.62%) 10,000 319.28 0 0 32,100 36,900 27,300
19/03/2026 32,100 -0.2 (-0.62%) 1,300 41.78 0 0 32,300 37,100 27,500
18/03/2026 32,300 0 (0%) 6,750 218.13 0 0 32,300 37,100 27,500
17/03/2026 32,300 0.1 (0.31%) 5,275 170.42 0 0 32,200 37,000 27,400
16/03/2026 32,200 0.1 (0.31%) 5,670 182.5 0 0 32,100 36,900 27,300
13/03/2026 32,000 -0.1 (-0.31%) 3,911 125.62 0 0 32,100 36,900 27,300
12/03/2026 32,300 0.5 (1.57%) 11,732 376.23 0 0 31,800 36,500 27,100
11/03/2026 31,500 -0.4 (-1.25%) 10,350 329.08 0 0 31,900 36,600 27,200
10/03/2026 32,400 1.3 (4.18%) 1,601 51.04 0 0 31,100 35,700 26,500
09/03/2026 31,300 -1.6 (-4.86%) 28,735 892.79 0 0 32,900 37,800 28,000
06/03/2026 32,600 -0.2 (-0.61%) 9,100 298.95 0 0 32,800 37,700 27,900
05/03/2026 32,500 0 (0%) 35,403 1,161.12 0 0 32,500 37,300 27,700
04/03/2026 32,100 -0.3 (-0.93%) 6,750 219.12 0 0 32,400 37,200 27,600
03/03/2026 32,300 -0.7 (-2.12%) 18,203 589.58 0 0 33,000 37,900 28,100
02/03/2026 32,700 0.2 (0.62%) 28,000 923.02 0 0 32,500 37,300 27,700
27/02/2026 32,600 0.1 (0.31%) 4,900 159.43 0 0 32,500 37,300 27,700
26/02/2026 32,400 0 (0%) 15,631 507.76 0 0 32,400 37,200 27,600
25/02/2026 32,500 0.1 (0.31%) 3,100 100.33 0 0 32,400 37,200 27,600
24/02/2026 32,600 0.4 (1.24%) 7,137 231.25 0 0 32,200 37,000 27,400
23/02/2026 32,500 0.4 (1.25%) 18,000 580.22 0 0 32,100 36,900 27,300
13/02/2026 32,000 0 (0%) 4,501 144.4 0 0 32,000 36,800 27,200
12/02/2026 32,000 -0.1 (-0.31%) 1,569 50.29 0 0 32,100 36,900 27,300
11/02/2026 32,100 0.1 (0.31%) 2,927 93.96 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 4,601 147.22 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 2,900 92.78 0 0 32,000 36,800 27,200
06/02/2026 32,000 -0.3 (-0.93%) 10,516 336.89 0 0 32,300 37,100 27,500
05/02/2026 32,200 0.2 (0.63%) 10,511 339.19 0 0 32,000 36,800 27,200
04/02/2026 32,000 -0.1 (-0.31%) 8,701 278.83 4,000 109.2 32,100 36,900 27,300
03/02/2026 32,000 0.1 (0.31%) 8,900 285.4 0 0 31,900 36,600 27,200
02/02/2026 31,600 -0.2 (-0.63%) 9,017 287.63 0 0 31,800 36,500 27,100
30/01/2026 32,000 -0.1 (-0.31%) 29,051 924.48 0 0 32,100 36,900 27,300
29/01/2026 31,900 0.2 (0.63%) 8,636 276.94 0 0 31,700 36,400 27,000
28/01/2026 32,000 0.6 (1.91%) 4,800 152.38 0 0 31,400 36,100 26,700
27/01/2026 31,800 -0.3 (-0.93%) 29,400 923.73 0 0 32,100 36,900 27,300
26/01/2026 32,300 0.1 (0.31%) 1,791 57.5 0 0 32,200 37,000 27,400
23/01/2026 32,400 0.3 (0.93%) 1,602 51.57 0 0 32,100 36,900 27,300
22/01/2026 32,600 0.6 (1.88%) 8,417 270.09 0 0 32,000 36,800 27,200
21/01/2026 31,800 -0.7 (-2.15%) 5,700 182.25 0 0 32,500 37,300 27,700
20/01/2026 32,600 0.3 (0.93%) 5,307 172.35 0 0 32,300 37,100 27,500
19/01/2026 32,000 -0.6 (-1.84%) 2,655 85.67 0 0 32,600 37,400 27,800
16/01/2026 32,500 0.3 (0.93%) 5,427 176.85 0 0 32,200 37,000 27,400
15/01/2026 32,600 0.8 (2.52%) 24,770 798.81 0 0 31,800 36,500 27,100
14/01/2026 31,900 0 (0%) 11,455 364.62 0 0 31,900 36,600 27,200
13/01/2026 31,900 0.1 (0.31%) 2,831 90.28 0 0 31,800 36,500 27,100
12/01/2026 31,800 -0.1 (-0.31%) 4,405 140.13 0 0 31,900 36,600 27,200
09/01/2026 31,700 0.1 (0.32%) 6,350 202.6 0 0 31,600 36,300 26,900
08/01/2026 31,700 -0.1 (-0.31%) 9,841 310.97 0 0 31,800 36,500 27,100
07/01/2026 31,800 0.1 (0.32%) 3,656 116.14 0 0 31,700 36,400 27,000
06/01/2026 31,700 0 (0%) 3,312 104.9 0 0 31,700 36,400 27,000
05/01/2026 31,700 0.1 (0.32%) 810 25.69 0 0 31,600 36,300 26,900
31/12/2025 31,600 0.1 (0.32%) 2,459 77.73 0 0 31,500 36,200 26,800
30/12/2025 31,600 0.1 (0.32%) 3,803 119.78 0 0 31,500 36,200 26,800
29/12/2025 31,700 -0.1 (-0.31%) 11,831 373.14 0 0 31,800 36,500 27,100
26/12/2025 31,900 -0.1 (-0.31%) 9,620 305.95 0 0 32,000 36,800 27,200
25/12/2025 31,900 0.2 (0.63%) 3,301 105.53 0 0 31,700 36,400 27,000
24/12/2025 32,000 0 (0%) 7,600 240.99 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11,111 355.56 0 0 32,000 36,800 27,200
22/12/2025 32,000 0.1 (0.31%) 8,110 259.79 0 0 31,900 36,600 27,200
19/12/2025 31,900 -0.1 (-0.31%) 3,920 124.99 0 0 32,000 36,800 27,200
18/12/2025 32,000 0.1 (0.31%) 810 25.89 0 0 31,900 36,600 27,200
17/12/2025 32,000 -0.3 (-0.93%) 4,801 153.15 0 0 32,300 37,100 27,500
16/12/2025 32,300 0.3 (0.94%) 204 6.58 0 0 32,000 36,800 27,200
15/12/2025 32,000 -0.1 (-0.31%) 3,801 121.63 0 0 32,100 36,900 27,300
12/12/2025 32,000 0 (0%) 3,250 104.17 0 0 32,000 36,800 27,200
11/12/2025 32,000 0 (0%) 1,500 48 0 0 32,000 36,800 27,200
10/12/2025 32,000 -0.1 (-0.31%) 2,270 72.74 0 0 32,100 36,900 27,300
09/12/2025 32,000 -0.2 (-0.62%) 2,100 67.49 0 0 32,200 37,000 27,400
08/12/2025 32,100 -0.5 (-1.53%) 1,801 58. 0 0 32,600 37,400 27,800
05/12/2025 32,600 0.2 (0.62%) 400 13.03 0 0 32,400 37,200 27,600
04/12/2025 32,400 0.1 (0.31%) 148 4.8 0 0 32,300 37,100 27,500
03/12/2025 32,400 0.2 (0.62%) 2,844 91.8 0 0 32,200 37,000 27,400
02/12/2025 32,000 0 (0%) 3,434 110.47 0 0 32,000 36,800 27,200
01/12/2025 32,100 0 (0%) 5,200 166.51 0 0 32,100 36,900 27,300
28/11/2025 32,000 -0.1 (-0.31%) 3,100 99.49 0 0 32,100 36,900 27,300
27/11/2025 32,100 -0.3 (-0.93%) 1,480 47.53 0 0 32,400 37,200 27,600
26/11/2025 32,400 0.1 (0.31%) 1,943 62.96 0 0 32,300 37,100 27,500
25/11/2025 32,200 0.1 (0.31%) 4,000 129.09 0 0 32,100 36,900 27,300
24/11/2025 32,500 0.1 (0.31%) 20,200 647.9 0 0 32,400 37,200 27,600
21/11/2025 32,300 -0.4 (-1.22%) 6,189 200.4 0 0 32,700 37,600 27,800
20/11/2025 32,800 0.1 (0.31%) 7,417 242.2 0 0 32,700 37,600 27,800
19/11/2025 32,600 0.5 (1.56%) 41,002 1,342.59 0 0 32,100 36,900 27,300
18/11/2025 32,300 0.5 (1.57%) 11,400 365.63 0 0 31,800 36,500 27,100
17/11/2025 31,700 0.1 (0.32%) 5,201 165.19 0 0 31,600 36,300 26,900
14/11/2025 31,800 0.1 (0.32%) 5,789 183.17 0 0 31,700 36,400 27,000
13/11/2025 31,800 0.2 (0.63%) 2,333 74.02 0 0 31,600 36,300 26,900
12/11/2025 31,700 0.1 (0.32%) 5,420 171.04 0 0 31,600 36,300 26,900
11/11/2025 31,600 -0.1 (-0.32%) 4,226 133.44 0 0 31,700 36,400 27,000
10/11/2025 32,000 0.2 (0.63%) 10,407 329.83 0 0 31,800 36,500 27,100
07/11/2025 31,500 -0.4 (-1.25%) 7,454 237.33 0 0 31,900 36,600 27,200
06/11/2025 31,900 0 (0%) 823 26.25 0 0 31,900 36,600 27,200
05/11/2025 31,900 0.3 (0.95%) 2,400 76.52 0 0 31,600 36,300 26,900
04/11/2025 31,500 -0.7 (-2.17%) 12,201 385.85 0 0 32,200 37,000 27,400
03/11/2025 32,200 0.2 (0.63%) 8,925 287.51 0 0 32,000 36,800 27,200
31/10/2025 32,100 0.8 (2.56%) 34,752 1,113.76 0 0 31,300 35,900 26,700
30/10/2025 31,800 0.6 (1.92%) 1,900 59.48 0 0 31,200 35,800 26,600
29/10/2025 31,100 -0.2 (-0.64%) 2,000 62.43 0 0 31,300 35,900 26,700
28/10/2025 31,200 0.2 (0.65%) 5,300 165.84 0 0 31,000 35,600 26,400
27/10/2025 31,100 0.2 (0.65%) 5,100 158.04 0 0 30,900 35,500 26,300
24/10/2025 30,900 -0.2 (-0.64%) 5,237 161.98 0 0 31,100 35,700 26,500
23/10/2025 31,400 -0.1 (-0.32%) 24,813 770.85 0 0 31,500 36,200 26,800
22/10/2025 31,400 0 (0%) 4,357 137.04 0 0 31,400 36,100 26,700
21/10/2025 31,300 0 (0%) 10,501 329.76 0 0 31,300 35,900 26,700
20/10/2025 31,500 -0.2 (-0.63%) 13,333 417.54 0 0 31,700 36,400 27,000
17/10/2025 31,600 0 (0%) 8,841 279.96 0 0 31,600 36,300 26,900
16/10/2025 31,500 0 (0%) 12,545 396.04 0 0 31,500 36,200 26,800
15/10/2025 31,600 0.1 (0.32%) 12,100 381.59 0 0 31,500 36,200 26,800
14/10/2025 31,500 0.3 (0.96%) 13,461 423.45 0 0 31,200 35,800 26,600
13/10/2025 31,200 0.1 (0.32%) 1,113 34.71 0 0 31,100 35,700 26,500
10/10/2025 31,500 -0.1 (-0.32%) 2,200 68.46 0 0 31,600 36,300 26,900
09/10/2025 31,600 0.4 (1.28%) 7,300 230.4 0 0 31,200 35,800 26,600
08/10/2025 31,000 -0.2 (-0.64%) 1,107 34.52 0 0 31,200 35,800 26,600
07/10/2025 31,300 0.1 (0.32%) 3,250 101.44 0 0 31,200 35,800 26,600
06/10/2025 31,200 0.6 (1.96%) 813 25.35 0 0 30,600 35,100 26,100
03/10/2025 30,600 -0.4 (-1.29%) 4,606 140.88 0 0 31,000 35,600 26,400
02/10/2025 31,000 0 (0%) 2,200 68.23 0 0 31,000 35,600 26,400
01/10/2025 31,000 -0.2 (-0.64%) 6,164 190.83 0 0 31,200 35,800 26,600
30/09/2025 30,600 -0.8 (-2.55%) 2,206 68.76 0 0 31,400 36,100 26,700

Dữ liệu lịch sử - BSC

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