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 21,600 0 (0%) 800 17.28 0 0 21,600 24,800 18,400
01/04/2026 21,600 0 (0%) 1,000 21.6 0 0 21,600 24,800 18,400
31/03/2026 21,700 0 (0%) 4,430 95.73 0 0 21,700 24,900 18,500
30/03/2026 21,900 0.2 (0.92%) 8,025 173.82 0 0 21,700 24,900 18,500
27/03/2026 21,000 -1 (-4.55%) 3,200 69.36 0 0 22,000 25,300 18,700
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/03/2026 22,000 0 (0%) 458 9.99 0 0 22,000 25,300 18,700
24/03/2026 22,000 0.4 (1.85%) 102 2.24 0 0 21,600 24,800 18,400
23/03/2026 21,600 0 (0%) 1,400 30.24 0 0 21,600 24,800 18,400
20/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/03/2026 21,200 -1.1 (-4.93%) 5,800 125.08 0 0 22,300 25,600 19,000
18/03/2026 22,300 0 (0%) 2,900 64.67 0 0 22,300 25,600 19,000
17/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/03/2026 22,000 -0.5 (-2.22%) 2,018 44.9 0 0 22,500 25,800 19,200
13/03/2026 22,400 -0.5 (-2.18%) 2,100 47.27 0 0 22,900 26,300 19,500
12/03/2026 23,100 1.5 (6.94%) 647 14.59 0 0 21,600 24,800 18,400
11/03/2026 21,500 0.1 (0.47%) 8,493 183.29 0 0 21,400 24,600 18,200
10/03/2026 21,400 0 (0%) 3,200 68.48 0 0 21,400 24,600 18,200
09/03/2026 21,900 -0.2 (-0.9%) 7,030 150.49 0 0 22,100 25,400 18,800
06/03/2026 22,100 0 (0%) 600 13.26 0 0 22,100 25,400 18,800
05/03/2026 22,100 0 (0%) 2,100 46.41 0 0 22,100 25,400 18,800
04/03/2026 22,000 -0.1 (-0.45%) 8,800 194.15 0 0 22,100 25,400 18,800
03/03/2026 22,000 -0.3 (-1.35%) 10,100 223.5 0 0 22,300 25,600 19,000
02/03/2026 22,500 -0.1 (-0.44%) 17,500 390.96 0 0 22,600 25,900 19,300
27/02/2026 22,600 -0.1 (-0.44%) 16,816 380.76 0 0 22,700 26,100 19,300
26/02/2026 22,700 0 (0%) 5,100 115.77 0 0 22,700 26,100 19,300
25/02/2026 22,500 -0.5 (-2.17%) 3,222 73.08 0 0 23,000 26,400 19,600
24/02/2026 23,000 0.2 (0.88%) 4,851 111.36 0 0 22,800 26,200 19,400
23/02/2026 22,800 0 (0%) 28,700 654.11 0 0 22,800 26,200 19,400
13/02/2026 22,700 -0.2 (-0.87%) 2,446 55.41 0 0 22,900 26,300 19,500
12/02/2026 23,000 0.2 (0.88%) 2,000 45.8 0 0 22,800 26,200 19,400
11/02/2026 22,800 0 (0%) 7,000 159.6 0 0 22,800 26,200 19,400
10/02/2026 22,800 -0.3 (-1.3%) 9,200 210.19 0 0 23,100 26,500 19,700
09/02/2026 23,000 -0.1 (-0.43%) 7,803 180.09 538,100 11,846.01 23,100 26,500 19,700
06/02/2026 23,000 -0.1 (-0.43%) 4,200 96.82 450,000 9,900 23,100 26,500 19,700
05/02/2026 23,100 -0.1 (-0.43%) 13,000 299.91 1,146,600 25,225.2 23,200 26,600 19,800
04/02/2026 23,000 -0.4 (-1.71%) 5,400 125.28 820,500 18,051 23,400 26,900 19,900
03/02/2026 23,300 0.1 (0.43%) 24,700 579.09 0 0 23,200 26,600 19,800
02/02/2026 23,300 -0.5 (-2.1%) 26,904 622.97 1,189,749 26,195.45 23,800 27,300 20,300
30/01/2026 24,000 0.3 (1.27%) 13,900 331.26 1,442,400 31,833 23,700 27,200 20,200
29/01/2026 24,000 -0.3 (-1.23%) 7,500 177.58 1,280,000 28,288 24,300 27,900 20,700
28/01/2026 24,300 0.7 (2.97%) 2,700 65.51 1,015,600 22,343.2 23,600 27,100 20,100
27/01/2026 24,000 -0.1 (-0.41%) 7,600 179.15 955,500 21,068 24,100 27,700 20,500
26/01/2026 24,000 0.1 (0.42%) 24,000 577.56 400,000 9,600 23,900 27,400 20,400
23/01/2026 23,800 -0.6 (-2.46%) 9,600 229.07 200,000 4,880 24,400 28,000 20,800
22/01/2026 24,200 0 (0%) 12,703 310. 0 0 24,200 27,800 20,600
21/01/2026 24,200 -0.3 (-1.22%) 8,326 201.47 0 0 24,500 28,100 20,900
20/01/2026 24,200 -0.8 (-3.2%) 10,300 252.62 0 0 25,000 28,700 21,300
19/01/2026 24,700 -0.2 (-0.8%) 25,300 631.5 0 0 24,900 28,600 21,200
16/01/2026 24,500 1 (4.26%) 51,797 1,289.03 0 0 23,500 27,000 20,000
15/01/2026 23,500 0.1 (0.43%) 800 18.8 0 0 23,400 26,900 19,900
14/01/2026 23,500 0.5 (2.17%) 25,314 591.49 0 0 23,000 26,400 19,600
13/01/2026 23,000 -0.1 (-0.43%) 4,500 103.68 0 0 23,100 26,500 19,700
12/01/2026 23,200 0.3 (1.31%) 3,500 81 0 0 22,900 26,300 19,500
09/01/2026 23,200 0.3 (1.31%) 5,921 135.68 0 0 22,900 26,300 19,500
08/01/2026 23,000 0.2 (0.88%) 6,901 158.3 0 0 22,800 26,200 19,400
07/01/2026 23,100 0.4 (1.76%) 5,608 127.98 0 0 22,700 26,100 19,300
06/01/2026 23,000 0 (0%) 11,300 256.95 0 0 23,000 26,400 19,600
05/01/2026 23,000 0 (0%) 5,300 121.89 0 0 23,000 26,400 19,600
31/12/2025 23,100 0.4 (1.76%) 4,101 94.39 0 0 22,700 26,100 19,300
30/12/2025 23,000 0.2 (0.88%) 5,900 133.9 0 0 22,800 26,200 19,400
29/12/2025 22,800 -0.2 (-0.87%) 8,200 187.36 0 0 23,000 26,400 19,600
26/12/2025 23,000 0 (0%) 2,700 62.1 0 0 23,000 26,400 19,600
25/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/12/2025 23,400 0.4 (1.74%) 4,240 97.65 0 0 23,000 26,400 19,600
23/12/2025 23,000 0 (0%) 500 11.5 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 2,874 66.14 0 0 23,000 26,400 19,600
19/12/2025 23,000 0 (0%) 2,201 50.62 0 0 23,000 26,400 19,600
18/12/2025 23,000 0 (0%) 700 16.1 0 0 23,000 26,400 19,600
17/12/2025 23,000 0 (0%) 202 4.65 0 0 23,000 26,400 19,600
16/12/2025 23,000 -0.1 (-0.43%) 700 16.12 0 0 23,100 26,500 19,700
15/12/2025 23,100 0 (0%) 4,800 110.88 0 0 23,100 26,500 19,700
12/12/2025 23,600 0.4 (1.72%) 2,000 46.22 0 0 23,200 26,600 19,800
11/12/2025 23,200 0 (0%) 3,500 81.13 0 0 23,200 26,600 19,800
10/12/2025 23,200 -0.1 (-0.43%) 600 13.91 0 0 23,300 26,700 19,900
09/12/2025 23,200 -0.8 (-3.33%) 8,600 200.37 0 0 24,000 27,600 20,400
08/12/2025 23,900 -0.4 (-1.65%) 2,100 50.31 0 0 24,300 27,900 20,700
05/12/2025 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
04/12/2025 24,100 0.2 (0.84%) 4,500 109.13 0 0 23,900 27,400 20,400
03/12/2025 23,800 0 (0%) 2,900 69.32 0 0 23,800 27,300 20,300
02/12/2025 24,300 0.7 (2.97%) 12,400 295.45 0 0 23,600 27,100 20,100
01/12/2025 23,900 0.4 (1.7%) 3,200 75.54 0 0 23,500 27,000 20,000
28/11/2025 23,500 1 (4.44%) 4,502 105.62 0 0 22,500 25,800 19,200
27/11/2025 23,900 0.7 (3.02%) 2,700 60.88 0 0 23,200 26,600 19,800
26/11/2025 23,000 -0.8 (-3.36%) 27,700 643.8 0 0 23,800 27,300 20,300
25/11/2025 23,800 0 (0%) 300 7.14 0 0 23,800 27,300 20,300
24/11/2025 23,800 0 (0%) 1,200 28.56 0 0 23,800 27,300 20,300
21/11/2025 24,100 -0.4 (-1.63%) 2,100 49.91 0 0 24,500 28,100 20,900
20/11/2025 24,500 0.4 (1.66%) 1,000 24.5 0 0 24,100 27,700 20,500
19/11/2025 24,100 0 (0%) 400 9.64 0 0 24,100 27,700 20,500
18/11/2025 24,000 -0.5 (-2.04%) 4,000 96.35 0 0 24,500 28,100 20,900
17/11/2025 24,500 0 (0%) 2,000 49 0 0 24,500 28,100 20,900
14/11/2025 24,500 0 (0%) 2,900 71.01 0 0 24,500 28,100 20,900
13/11/2025 24,500 0 (0%) 1,500 36.75 0 0 24,500 28,100 20,900
12/11/2025 24,500 0.6 (2.51%) 900 22.05 0 0 23,900 27,400 20,400
11/11/2025 23,600 -0.4 (-1.67%) 17,400 416.23 0 0 24,000 27,600 20,400
10/11/2025 24,500 0.7 (2.94%) 1,200 28.8 0 0 23,800 27,300 20,300
07/11/2025 23,800 -1.9 (-7.39%) 9,000 214.2 0 0 25,700 29,500 21,900
06/11/2025 25,200 0 (0%) 602 15.45 0 0 25,200 28,900 21,500
05/11/2025 25,200 0.7 (2.86%) 32,301 813.01 0 0 24,500 28,100 20,900
04/11/2025 25,000 0.2 (0.81%) 28,001 687.37 0 0 24,800 28,500 21,100
03/11/2025 25,000 0.5 (2.04%) 24,018 596.75 0 0 24,500 28,100 20,900
31/10/2025 24,700 0.7 (2.92%) 15,700 384.61 0 0 24,000 27,600 20,400
30/10/2025 24,000 0.5 (2.13%) 10,100 242.46 0 0 23,500 27,000 20,000
29/10/2025 23,600 0 (0%) 5,015 118. 0 0 23,600 27,100 20,100
28/10/2025 23,500 0.7 (3.07%) 2,800 66.05 0 0 22,800 26,200 19,400
27/10/2025 22,800 0.1 (0.44%) 100 2.28 0 0 22,700 26,100 19,300
24/10/2025 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
23/10/2025 22,700 0 (0%) 500 11.35 0 0 22,700 26,100 19,300
22/10/2025 22,700 0.1 (0.44%) 100 2.27 0 0 22,600 25,900 19,300
21/10/2025 22,300 -0.5 (-2.19%) 2,084 47.17 0 0 22,800 26,200 19,400
20/10/2025 22,300 -1.1 (-4.7%) 25,204 574.41 0 0 23,400 26,900 19,900
17/10/2025 23,400 0.1 (0.43%) 2,400 56.16 0 0 23,300 26,700 19,900
16/10/2025 23,400 -0.6 (-2.5%) 20,511 477.41 0 0 24,000 27,600 20,400
15/10/2025 24,000 0.3 (1.27%) 1,295 31.03 0 0 23,700 27,200 20,200
14/10/2025 23,700 -0.4 (-1.66%) 34,900 827.33 0 0 24,100 27,700 20,500
13/10/2025 24,200 0 (0%) 9,800 236.48 0 0 24,200 27,800 20,600
10/10/2025 24,200 0.1 (0.41%) 500 12.1 0 0 24,100 27,700 20,500
09/10/2025 24,100 0 (0%) 4,500 108.45 0 0 24,100 27,700 20,500
08/10/2025 24,000 -0.1 (-0.41%) 7,900 190.14 0 0 24,100 27,700 20,500
07/10/2025 24,000 -0.5 (-2.04%) 3,600 86.67 0 0 24,500 28,100 20,900
06/10/2025 24,200 -0.1 (-0.41%) 5,000 122.64 0 0 24,300 27,900 20,700
03/10/2025 24,200 0 (0%) 22,100 536.78 0 0 24,200 27,800 20,600
02/10/2025 24,200 0.1 (0.41%) 6,503 157.4 0 0 24,100 27,700 20,500

Dữ liệu lịch sử - BSC

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