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 55,500 0.6 (1.09%) 100 5.55 0 0 54,900 58,700 51,100
01/04/2026 54,900 -0.1 (-0.18%) 3,800 208.65 0 0 55,000 58,800 51,200
31/03/2026 55,000 -1.8 (-3.17%) 400 22 0 0 56,800 60,700 52,900
30/03/2026 56,800 1.8 (3.27%) 100 5.68 0 0 55,000 58,800 51,200
27/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
26/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
25/03/2026 55,000 0 (0%) 22,400 1,231.67 0 0 55,000 58,800 51,200
24/03/2026 55,000 -1 (-1.79%) 300 16.5 0 0 56,000 59,900 52,100
23/03/2026 56,000 -1.3 (-2.27%) 11,300 608 0 0 57,300 61,300 53,300
20/03/2026 57,300 0 (0%) 300 17.19 0 0 57,300 61,300 53,300
19/03/2026 57,300 -0.4 (-0.69%) 300 17.2 0 0 57,700 61,700 53,700
18/03/2026 57,700 -0.3 (-0.52%) 100 5.77 0 0 58,000 62,000 54,000
17/03/2026 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
16/03/2026 58,000 2 (3.57%) 4,300 229.84 0 0 56,000 59,900 52,100
13/03/2026 56,000 0.1 (0.18%) 200 11.2 0 0 55,900 59,800 52,000
12/03/2026 55,900 -1.6 (-2.78%) 11,800 663.12 0 0 57,500 61,500 53,500
11/03/2026 57,500 0 (0%) 100 5.75 0 0 57,500 61,500 53,500
10/03/2026 57,500 0 (0%) 100 5.75 0 0 57,500 61,500 53,500
09/03/2026 57,500 -0.5 (-0.86%) 1,700 94.61 0 0 58,000 62,000 54,000
06/03/2026 58,000 0 (0%) 100 5.8 0 0 58,000 62,000 54,000
05/03/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
04/03/2026 58,000 -1 (-1.69%) 3,000 174.13 0 0 59,000 63,100 54,900
03/03/2026 59,000 -1.9 (-3.12%) 900 53.54 0 0 60,900 65,100 56,700
02/03/2026 60,900 0 (0%) 0 0 0 0 60,900 65,100 56,700
27/02/2026 60,900 1.3 (2.18%) 100 6.09 0 0 59,600 63,700 55,500
26/02/2026 59,600 -0.1 (-0.17%) 2,100 121.6 0 0 59,700 63,800 55,600
25/02/2026 59,700 -0.2 (-0.33%) 2,900 167.44 0 0 59,900 64,000 55,800
24/02/2026 59,900 -0.1 (-0.17%) 1,400 82.23 0 0 60,000 64,200 55,800
23/02/2026 60,000 -0.5 (-0.83%) 700 41.99 0 0 60,500 64,700 56,300
13/02/2026 60,500 2.8 (4.85%) 100 6.05 0 0 57,700 61,700 53,700
12/02/2026 57,700 -3.8 (-6.18%) 1,000 59.71 0 0 61,500 65,800 57,200
11/02/2026 61,500 2.3 (3.89%) 4,000 240.31 0 0 59,200 63,300 55,100
10/02/2026 59,200 0 (0%) 1,300 76.87 0 0 59,200 63,300 55,100
09/02/2026 59,200 1.2 (2.07%) 2,500 147.63 0 0 58,000 62,000 54,000
06/02/2026 58,000 0.8 (1.4%) 2,800 158.18 0 0 57,200 61,200 53,200
05/02/2026 57,200 0.9 (1.6%) 12,300 682.58 0 0 56,300 60,200 52,400
04/02/2026 56,300 -0.6 (-1.05%) 4,600 259.79 0 0 56,900 60,800 53,000
03/02/2026 56,900 -1 (-1.73%) 2,800 159.44 0 0 57,900 61,900 53,900
02/02/2026 57,900 -0.1 (-0.17%) 1,800 104.21 0 0 58,000 62,000 54,000
30/01/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
29/01/2026 58,000 0 (0%) 100 5.8 0 0 58,000 62,000 54,000
28/01/2026 58,000 -1.2 (-2.03%) 1,500 88.4 0 0 59,200 63,300 55,100
27/01/2026 59,200 1.1 (1.89%) 100 5.92 0 0 58,100 62,100 54,100
26/01/2026 58,100 0 (0%) 100 5.81 0 0 58,100 62,100 54,100
23/01/2026 58,100 -0.9 (-1.53%) 1,400 82.24 0 0 59,000 63,100 54,900
22/01/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
21/01/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
20/01/2026 59,000 1 (1.72%) 1,400 82.1 0 0 58,000 62,000 54,000
19/01/2026 58,000 0 (0%) 2,200 128.54 0 0 58,000 62,000 54,000
16/01/2026 58,000 -0.2 (-0.34%) 500 29.39 0 0 58,200 62,200 54,200
15/01/2026 58,200 0 (0%) 700 40.76 0 0 58,200 62,200 54,200
14/01/2026 58,200 0.1 (0.17%) 400 23.28 0 0 58,100 62,100 54,100
13/01/2026 58,100 0.1 (0.17%) 200 11.71 0 0 58,000 62,000 54,000
12/01/2026 58,000 0.5 (0.87%) 100 5.8 0 0 57,500 61,500 53,500
09/01/2026 57,500 0 (0%) 0 0 0 0 57,500 61,500 53,500
08/01/2026 57,500 -1.5 (-2.54%) 1,700 98.19 0 0 59,000 63,100 54,900
07/01/2026 59,000 1.9 (3.33%) 19,600 1,141.43 0 0 57,100 61,000 53,200
06/01/2026 57,100 -2.7 (-4.52%) 400 23.03 0 0 59,800 63,900 55,700
05/01/2026 59,800 0.1 (0.17%) 1,000 59.82 0 0 59,700 63,800 55,600
31/12/2025 59,700 2.6 (4.55%) 1,100 63.46 0 0 57,100 61,000 53,200
30/12/2025 57,100 -0.5 (-0.87%) 14,300 816.02 0 0 57,600 61,600 53,600
29/12/2025 57,600 -2.8 (-4.64%) 2,000 115.2 0 0 60,400 64,600 56,200
26/12/2025 60,400 2.4 (4.14%) 1,800 105.68 0 0 58,000 62,000 54,000
25/12/2025 58,000 -2 (-3.33%) 1,000 58 0 0 60,000 64,200 55,800
24/12/2025 61,000 -0.4 (-0.65%) 31,600 1,827.31 0 0 61,400 65,600 57,200
23/12/2025 61,400 0 (0%) 0 0 0 0 61,400 65,600 57,200
22/12/2025 61,400 0 (0%) 0 0 0 0 61,400 65,600 57,200
19/12/2025 61,400 3.3 (5.68%) 300 18.13 0 0 58,100 62,100 54,100
18/12/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
17/12/2025 58,100 -2.9 (-4.75%) 300 17.43 0 0 61,000 65,200 56,800
16/12/2025 61,000 2 (3.39%) 2,500 149.62 0 0 59,000 63,100 54,900
15/12/2025 59,000 0 (0%) 5,800 342.77 0 0 59,000 63,100 54,900
12/12/2025 59,000 0 (0%) 1,000 59 0 0 59,000 63,100 54,900
11/12/2025 59,000 0 (0%) 10,100 586.7 0 0 59,000 63,100 54,900
10/12/2025 59,000 -1 (-1.67%) 700 41.5 0 0 60,000 64,200 55,800
09/12/2025 60,000 -0.5 (-0.83%) 3,500 203.78 0 0 60,500 64,700 56,300
08/12/2025 60,500 -0.4 (-0.66%) 700 42.57 0 0 60,900 65,100 56,700
05/12/2025 60,900 -0.1 (-0.16%) 800 47.99 0 0 61,000 65,200 56,800
04/12/2025 61,000 -0.9 (-1.45%) 1,300 79.72 0 0 61,900 66,200 57,600
03/12/2025 61,900 -0.1 (-0.16%) 11,300 653.28 0 0 62,000 66,300 57,700
02/12/2025 62,000 0 (0%) 0 0 0 0 62,000 66,300 57,700
01/12/2025 62,000 0.9 (1.47%) 300 18.6 0 0 61,100 65,300 56,900
28/11/2025 61,100 -1.6 (-2.55%) 200 12.31 0 0 62,700 67,000 58,400
27/11/2025 62,700 -0.3 (-0.48%) 200 12.54 0 0 63,000 67,400 58,600
26/11/2025 63,000 -1 (-1.56%) 1,200 76.19 0 0 64,000 68,400 59,600
25/11/2025 64,000 4.1 (6.84%) 3,000 183.91 0 0 59,900 64,000 55,800
24/11/2025 59,900 -0.2 (-0.33%) 1,000 59.99 0 0 60,100 64,300 55,900
21/11/2025 60,100 0.1 (0.17%) 1,500 90.11 0 0 60,000 64,200 55,800
20/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
19/11/2025 60,000 -1 (-1.64%) 200 12.01 0 0 61,000 65,200 56,800
18/11/2025 61,000 0.9 (1.5%) 200 12.18 0 0 60,100 64,300 55,900
17/11/2025 60,100 -0.5 (-0.83%) 1,700 102.12 0 0 60,600 64,800 56,400
14/11/2025 60,600 -0.1 (-0.16%) 1,100 66.27 0 0 60,700 64,900 56,500
13/11/2025 60,700 -0.3 (-0.49%) 800 48.59 0 0 61,000 65,200 56,800
12/11/2025 61,000 0 (0%) 22,300 1,360.3 0 0 61,000 65,200 56,800
11/11/2025 61,000 -1 (-1.61%) 2,100 128.12 0 0 62,000 66,300 57,700
10/11/2025 62,000 -0.3 (-0.48%) 1,400 86.8 0 0 62,300 66,600 58,000
07/11/2025 62,300 0.4 (0.65%) 500 31.12 0 0 61,900 66,200 57,600
06/11/2025 61,900 -1.1 (-1.75%) 700 43.34 0 0 63,000 67,400 58,600
05/11/2025 63,000 1 (1.61%) 1,200 74.5 0 0 62,000 66,300 57,700
04/11/2025 62,000 0 (0%) 300 18.6 0 0 62,000 66,300 57,700
03/11/2025 62,000 0 (0%) 600 36.9 0 0 62,000 66,300 57,700
31/10/2025 62,000 -0.4 (-0.64%) 100 6.2 0 0 62,400 66,700 58,100
30/10/2025 62,400 0.4 (0.65%) 2,900 179.12 0 0 62,000 66,300 57,700
29/10/2025 62,000 0.5 (0.81%) 2,900 179.8 0 0 61,500 65,800 57,200
28/10/2025 61,500 0 (0%) 2,900 178.35 0 0 61,500 65,800 57,200
27/10/2025 61,500 0.1 (0.16%) 700 43.06 0 0 61,400 65,600 57,200
24/10/2025 61,400 0.2 (0.33%) 4,100 247.72 0 0 61,200 65,400 57,000
23/10/2025 61,200 0 (0%) 0 0 0 0 61,200 65,400 57,000
22/10/2025 61,200 -0.3 (-0.49%) 400 24.57 0 0 61,500 65,800 57,200
21/10/2025 61,500 -0.3 (-0.49%) 10,300 629.81 0 0 61,800 66,100 57,500
20/10/2025 61,800 0.1 (0.16%) 1,700 105.31 0 0 61,700 66,000 57,400
17/10/2025 61,700 0.1 (0.16%) 400 24.77 0 0 61,600 65,900 57,300
16/10/2025 61,600 -0.4 (-0.65%) 1,300 80 0 0 62,000 66,300 57,700
15/10/2025 62,000 0 (0%) 700 43.6 0 0 62,000 66,300 57,700
14/10/2025 62,000 0 (0%) 5,300 328.6 0 0 62,000 66,300 57,700
13/10/2025 62,000 -0.5 (-0.8%) 7,000 431.87 0 0 62,500 66,800 58,200
10/10/2025 62,500 -0.3 (-0.48%) 1,200 74.53 0 0 62,800 67,100 58,500
09/10/2025 62,800 0 (0%) 3,100 192.69 0 0 62,800 67,100 58,500
08/10/2025 62,800 0.2 (0.32%) 17,300 1,084.73 0 0 62,600 66,900 58,300
07/10/2025 62,600 0.1 (0.16%) 2,000 125.29 0 0 62,500 66,800 58,200
06/10/2025 62,500 0 (0%) 700 43.75 0 0 62,500 66,800 58,200
03/10/2025 62,500 0 (0%) 2,700 168 0 0 62,500 66,800 58,200
02/10/2025 62,500 0 (0%) 1,100 68.75 0 0 62,500 66,800 58,200

Dữ liệu lịch sử - BSC

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