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
20/03/2026 30,850 2 (6.93%) 2,600 78.6 0 0 28,850 30,850 26,850
19/03/2026 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
18/03/2026 28,850 1.85 (6.85%) 3,400 94.29 0 0 27,000 28,850 25,150
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
16/03/2026 27,000 -0.9 (-3.23%) 500 13.79 0 0 27,900 29,850 25,950
13/03/2026 27,900 0 (0%) 3,800 100.94 0 0 27,900 29,850 25,950
12/03/2026 27,900 -0.9 (-3.13%) 1,400 39.79 0 0 28,800 30,800 26,800
11/03/2026 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
10/03/2026 28,800 0 (0%) 300 8.64 0 0 28,800 30,800 26,800
09/03/2026 28,800 1.7 (6.27%) 2,100 60.66 0 0 27,100 28,950 25,250
06/03/2026 27,100 -1.8 (-6.23%) 300 8.14 0 0 28,900 30,900 26,900
05/03/2026 28,900 -2.1 (-6.77%) 100 2.89 0 0 31,000 33,150 28,850
04/03/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
03/03/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
02/03/2026 31,000 0 (0%) 400 12.2 0 0 31,000 33,150 28,850
27/02/2026 31,000 0 (0%) 600 17.63 0 0 31,000 33,150 28,850
26/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
25/02/2026 31,000 0 (0%) 100 3.1 0 0 31,000 33,150 28,850
24/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
23/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
13/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/02/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
11/02/2026 31,000 -0.55 (-1.74%) 1,000 30.34 0 0 31,550 33,750 29,350
10/02/2026 31,550 1.75 (5.87%) 100 3.16 0 0 29,800 31,850 27,750
09/02/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
06/02/2026 29,800 0 (0%) 0 0 0 0 29,800 31,850 27,750
05/02/2026 29,800 -2.2 (-6.88%) 100 2.98 0 0 32,000 34,200 29,800
04/02/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
03/02/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
29/01/2026 32,000 0 (0%) 4,200 134.4 0 0 32,000 34,200 29,800
28/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
27/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
26/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 34,200 29,800
22/01/2026 32,000 1.5 (4.92%) 1,700 52.61 0 0 30,500 32,600 28,400
21/01/2026 30,500 0 (0%) 600 18.3 0 0 30,500 32,600 28,400
20/01/2026 30,500 0 (0%) 100 3.05 0 0 30,500 32,600 28,400
19/01/2026 30,500 -2.25 (-6.87%) 4,200 134.8 0 0 32,750 35,000 30,500
16/01/2026 32,750 0 (0%) 100 3.28 0 0 32,750 35,000 30,500
15/01/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
14/01/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
13/01/2026 32,750 0 (0%) 0 0 0 0 32,750 35,000 30,500
12/01/2026 32,750 1.75 (5.65%) 300 9.8 0 0 31,000 33,150 28,850
09/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
08/01/2026 31,000 0 (0%) 1,400 43.4 0 0 31,000 33,150 28,850
07/01/2026 31,000 0.65 (2.14%) 2,000 61.35 0 0 30,350 32,450 28,250
06/01/2026 30,350 -2.25 (-6.9%) 300 9.11 0 0 32,600 34,850 30,350
05/01/2026 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
31/12/2025 32,600 0 (0%) 0 0 0 0 32,600 34,850 30,350
30/12/2025 32,600 1.7 (5.5%) 400 12.13 0 0 30,900 33,050 28,750
29/12/2025 30,900 2 (6.92%) 500 15.45 0 0 28,900 30,900 26,900
26/12/2025 28,900 -1.9 (-6.17%) 500 14.63 0 0 30,800 32,950 28,650
25/12/2025 30,800 0.25 (0.82%) 200 6.18 0 0 30,550 32,650 28,450
24/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
23/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
22/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
19/12/2025 30,550 -2.1 (-6.43%) 7,100 225.31 0 0 32,650 34,900 30,400
18/12/2025 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
17/12/2025 32,650 2.1 (6.87%) 100 3.27 0 0 30,550 32,650 28,450
16/12/2025 30,550 1.95 (6.82%) 700 21.39 0 0 28,600 30,600 26,600
15/12/2025 28,600 -1.8 (-5.92%) 1,200 38.61 0 0 30,400 32,500 28,300
12/12/2025 30,400 -2.2 (-6.75%) 1,900 61.64 0 0 32,600 34,850 30,350
11/12/2025 32,600 2.05 (6.71%) 200 6.32 0 0 30,550 32,650 28,450
10/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
09/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
08/12/2025 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
05/12/2025 30,550 1.75 (6.08%) 100 3.06 0 0 28,800 30,800 26,800
04/12/2025 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
03/12/2025 28,800 -0.6 (-2.04%) 4,600 143.75 0 0 29,400 31,450 27,350
02/12/2025 29,400 -2.15 (-6.81%) 1,900 59.08 0 0 31,550 33,750 29,350
01/12/2025 31,550 0 (0%) 0 0 0 0 31,550 33,750 29,350
28/11/2025 31,550 0 (0%) 0 0 0 0 31,550 33,750 29,350
27/11/2025 31,550 2.05 (6.95%) 200 6.26 0 0 29,500 31,550 27,450
26/11/2025 29,500 1 (3.51%) 200 5.9 0 0 28,500 30,450 26,550
25/11/2025 28,500 0.3 (1.06%) 2,400 71.95 0 0 28,200 30,150 26,250
24/11/2025 28,200 -1.7 (-5.69%) 700 20.86 0 0 29,900 31,950 27,850
21/11/2025 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
20/11/2025 29,900 1.75 (6.22%) 1,000 28.37 0 0 28,150 30,100 26,200
19/11/2025 28,150 -1.85 (-6.17%) 700 19.82 0 0 30,000 32,100 27,900
18/11/2025 30,000 -1 (-3.23%) 100 3 0 0 31,000 33,150 28,850
17/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
14/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
13/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
11/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
10/11/2025 31,000 2 (6.9%) 100 3.1 0 0 29,000 31,000 27,000
07/11/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
06/11/2025 29,000 0.95 (3.39%) 200 5.8 0 0 28,050 30,000 26,100
05/11/2025 28,050 -0.45 (-1.58%) 500 14.03 0 0 28,500 30,450 26,550
04/11/2025 28,500 -2 (-6.56%) 200 5.7 0 0 30,500 32,600 28,400
03/11/2025 30,500 0 (0%) 200 5.91 0 0 30,500 32,600 28,400
31/10/2025 30,500 0 (0%) 500 14.45 0 0 30,500 32,600 28,400
30/10/2025 30,500 0 (0%) 0 0 0 0 30,500 32,600 28,400
29/10/2025 30,500 0 (0%) 0 0 0 0 30,500 32,600 28,400
28/10/2025 30,500 0.55 (1.84%) 600 18.04 0 0 29,950 32,000 27,900
27/10/2025 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
24/10/2025 29,950 1.95 (6.96%) 4,600 137.49 0 0 28,000 29,950 26,050
23/10/2025 28,000 -1.95 (-6.51%) 600 17.19 0 0 29,950 32,000 27,900
22/10/2025 29,950 -0.05 (-0.17%) 200 5.99 0 0 30,000 32,100 27,900
21/10/2025 30,000 0 (0%) 100 3 0 0 30,000 32,100 27,900
20/10/2025 30,000 0.5 (1.69%) 1,500 44.78 0 0 29,500 31,550 27,450
17/10/2025 29,500 -1.4 (-4.53%) 1,400 40.78 0 0 30,900 33,050 28,750
16/10/2025 30,900 1.2 (4.04%) 100 3.09 0 0 29,700 31,750 27,650
15/10/2025 29,700 1.9 (6.83%) 100 2.97 0 0 27,800 29,700 25,900
14/10/2025 27,800 -2 (-6.71%) 1,200 33.36 0 0 29,800 31,850 27,750
13/10/2025 29,800 -2.2 (-6.88%) 500 14.9 0 0 32,000 34,200 29,800
10/10/2025 32,000 1.1 (3.56%) 1,300 39.1 0 0 30,900 33,050 28,750
09/10/2025 30,900 0 (0%) 0 0 0 0 30,900 33,050 28,750
08/10/2025 30,900 1.4 (4.75%) 2,000 60.46 0 0 29,500 31,550 27,450
07/10/2025 29,500 0 (0%) 100 2.95 0 0 29,500 31,550 27,450
06/10/2025 29,500 -0.95 (-3.12%) 2,600 76.7 0 0 30,450 32,550 28,350
03/10/2025 30,450 0.5 (1.67%) 400 11.59 0 0 29,950 32,000 27,900
02/10/2025 29,950 -2 (-6.26%) 1,500 44.69 0 0 31,950 34,150 29,750
01/10/2025 31,950 1.45 (4.75%) 14,700 441.74 0 0 30,500 32,600 28,400
30/09/2025 30,500 1.5 (5.17%) 300 9.15 0 0 29,000 31,000 27,000
29/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
26/09/2025 29,000 -0.45 (-1.53%) 700 20.17 0 0 29,450 31,500 27,400
25/09/2025 29,450 0 (0%) 0 0 0 0 29,450 31,500 27,400
24/09/2025 29,450 1.45 (5.18%) 1,100 30.95 0 0 28,000 29,950 26,050
23/09/2025 28,000 0 (0%) 5,000 144.36 0 0 28,000 29,950 26,050
22/09/2025 28,000 -0.5 (-1.75%) 300 8.46 0 0 28,500 30,450 26,550

Dữ liệu lịch sử - BSC

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