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 28,100 0 (0%) 0 0 0 0 28,100 30,900 25,300
01/04/2026 28,100 2.3 (8.91%) 3,600 97.11 0 0 25,800 28,300 23,300
31/03/2026 25,800 0 (0%) 3,200 77.15 0 0 25,800 28,300 23,300
30/03/2026 25,800 0 (0%) 1,002 25.85 0 0 25,800 28,300 23,300
27/03/2026 25,800 1.9 (7.95%) 3,601 91.11 0 0 23,900 26,200 21,600
26/03/2026 23,900 -2.3 (-8.78%) 3,100 82.79 0 0 26,200 28,800 23,600
25/03/2026 26,200 0 (0%) 6 0.15 0 0 26,200 28,800 23,600
24/03/2026 26,200 2.3 (9.62%) 708 18.55 0 0 23,900 26,200 21,600
23/03/2026 23,900 -2.3 (-8.78%) 5,016 134.77 0 0 26,200 28,800 23,600
20/03/2026 26,200 -0.8 (-2.96%) 2,300 62.08 0 0 27,000 29,700 24,300
19/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
18/03/2026 27,000 1.7 (6.72%) 1,001 27.03 0 0 25,300 27,800 22,800
17/03/2026 25,300 0.1 (0.4%) 2,210 58.42 0 0 25,200 27,700 22,700
16/03/2026 25,200 0.2 (0.8%) 3,981 100.54 0 0 25,000 27,500 22,500
13/03/2026 25,000 0.5 (2.04%) 2,400 59.09 0 0 24,500 26,900 22,100
12/03/2026 24,500 0.9 (3.81%) 2,300 56.35 0 0 23,600 25,900 21,300
11/03/2026 23,600 0 (0%) 20 0.47 0 0 23,600 25,900 21,300
10/03/2026 23,600 0 (0%) 4,000 97.6 0 0 23,600 25,900 21,300
09/03/2026 23,600 -0.9 (-3.67%) 2,594 61.86 0 0 24,500 26,900 22,100
06/03/2026 24,500 1.5 (6.52%) 3,100 75.7 0 0 23,000 25,300 20,700
05/03/2026 23,000 -0.8 (-3.36%) 6,138 144.98 0 0 23,800 26,100 21,500
04/03/2026 23,800 0.8 (3.48%) 4,901 113.53 0 0 23,000 25,300 20,700
03/03/2026 23,000 1.5 (6.98%) 300 6.82 0 0 21,500 23,600 19,400
02/03/2026 21,500 -2.1 (-8.9%) 503 10.76 0 0 23,600 25,900 21,300
27/02/2026 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
26/02/2026 23,600 -0.6 (-2.48%) 400 9.41 0 0 24,200 26,600 21,800
25/02/2026 24,200 2.2 (10%) 113 2.71 0 0 22,000 24,200 19,800
24/02/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
23/02/2026 22,000 0.8 (3.77%) 700 15.32 0 0 21,200 23,300 19,100
13/02/2026 21,200 0 (0%) 0 0 0 0 21,200 23,300 19,100
12/02/2026 21,200 -1.4 (-6.19%) 2,400 53.91 0 0 22,600 24,800 20,400
11/02/2026 22,600 2 (9.71%) 101 2.28 0 0 20,600 22,600 18,600
10/02/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
09/02/2026 20,600 0 (0%) 824 16.98 0 0 20,600 22,600 18,600
06/02/2026 20,600 0 (0%) 1,500 30.9 0 0 20,600 22,600 18,600
05/02/2026 20,600 -0.2 (-0.96%) 1,220 25.34 0 0 20,800 22,800 18,800
04/02/2026 20,800 0 (0%) 1 0.02 0 0 20,800 22,800 18,800
03/02/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
02/02/2026 20,800 0 (0%) 500 10.4 0 0 20,800 22,800 18,800
30/01/2026 20,800 0.3 (1.46%) 598 12.36 0 0 20,500 22,500 18,500
29/01/2026 20,500 -2 (-8.89%) 700 14.75 0 0 22,500 24,700 20,300
28/01/2026 22,500 0.1 (0.45%) 208 4.68 0 0 22,400 24,600 20,200
27/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
26/01/2026 22,400 -0.2 (-0.88%) 1,604 36.12 0 0 22,600 24,800 20,400
23/01/2026 22,600 0 (0%) 2,500 56.5 0 0 22,600 24,800 20,400
22/01/2026 22,600 0 (0%) 2,100 47.48 0 0 22,600 24,800 20,400
21/01/2026 22,600 0 (0%) 1,300 29.38 0 0 22,600 24,800 20,400
20/01/2026 22,600 0.1 (0.44%) 3,000 67.7 0 0 22,500 24,700 20,300
19/01/2026 22,500 0.1 (0.45%) 100 2.25 0 0 22,400 24,600 20,200
16/01/2026 22,400 -0.1 (-0.44%) 5,300 118.85 0 0 22,500 24,700 20,300
15/01/2026 22,500 -0.1 (-0.44%) 7,900 176.24 0 0 22,600 24,800 20,400
14/01/2026 22,600 0.3 (1.35%) 700 15.77 0 0 22,300 24,500 20,100
13/01/2026 22,300 -2.2 (-8.98%) 500 11.14 0 0 24,500 26,900 22,100
12/01/2026 24,500 1.3 (5.6%) 100 2.45 0 0 23,200 25,500 20,900
09/01/2026 23,200 0.1 (0.43%) 503 11.65 0 0 23,100 25,400 20,800
08/01/2026 23,100 0.6 (2.67%) 1,303 30.39 0 0 22,500 24,700 20,300
07/01/2026 22,500 -0.9 (-3.85%) 2,100 47.5 0 0 23,400 25,700 21,100
06/01/2026 23,400 1.9 (8.84%) 603 13.01 0 0 21,500 23,600 19,400
05/01/2026 21,500 1.5 (7.5%) 3,203 65.37 0 0 20,000 22,000 18,000
31/12/2025 20,000 -2.2 (-9.91%) 3,001 62.52 0 0 22,200 24,400 20,000
30/12/2025 22,200 0 (0%) 600 13.32 0 0 22,200 24,400 20,000
29/12/2025 22,200 0 (0%) 0 0 0 0 22,200 24,400 20,000
26/12/2025 22,200 -0.7 (-3.06%) 1,000 22.2 0 0 22,900 25,100 20,700
25/12/2025 22,900 1.6 (7.51%) 4,400 101.66 0 0 21,300 23,400 19,200
24/12/2025 21,300 -2.2 (-9.36%) 1,800 38.49 0 0 23,500 25,800 21,200
23/12/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
22/12/2025 23,500 0 (0%) 100 2.35 0 0 23,500 25,800 21,200
19/12/2025 23,500 0.5 (2.17%) 100 2.35 0 0 23,000 25,300 20,700
18/12/2025 23,000 -0.5 (-2.13%) 400 9.28 0 0 23,500 25,800 21,200
17/12/2025 23,500 -0.5 (-2.08%) 200 4.7 0 0 24,000 26,400 21,600
16/12/2025 24,000 -2.2 (-8.4%) 600 14.4 0 0 26,200 28,800 23,600
15/12/2025 26,200 2.2 (9.17%) 300 7.87 0 0 24,000 26,400 21,600
12/12/2025 24,000 0 (0%) 100 2.4 0 0 24,000 26,400 21,600
11/12/2025 24,000 0 (0%) 1,100 26.54 0 0 24,000 26,400 21,600
10/12/2025 24,000 -1.5 (-5.88%) 1,372 31.77 0 0 25,500 28,000 23,000
09/12/2025 25,500 1.4 (5.81%) 500 12.84 0 0 24,100 26,500 21,700
08/12/2025 24,100 0.1 (0.42%) 300 7.23 0 0 24,000 26,400 21,600
05/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
04/12/2025 24,000 -0.5 (-2.04%) 400 9.6 0 0 24,500 26,900 22,100
03/12/2025 24,500 0.6 (2.51%) 100 2.45 0 0 23,900 26,200 21,600
02/12/2025 23,900 1.3 (5.75%) 740 17.68 0 0 22,600 24,800 20,400
01/12/2025 22,600 -2.4 (-9.6%) 600 13.56 0 0 25,000 27,500 22,500
28/11/2025 25,000 0 (0%) 0 0 243,293 5,474.09 25,000 27,500 22,500
27/11/2025 25,000 0.5 (2.04%) 1,000 25 0 0 24,500 26,900 22,100
26/11/2025 24,500 -0.2 (-0.81%) 909 22.32 0 0 24,700 27,100 22,300
25/11/2025 24,700 -0.3 (-1.2%) 900 22.4 0 0 25,000 27,500 22,500
24/11/2025 25,000 -0.5 (-1.96%) 6,300 155.65 0 0 25,500 28,000 23,000
21/11/2025 25,500 -1 (-3.77%) 500 12.26 0 0 26,500 29,100 23,900
20/11/2025 26,500 -2.9 (-9.86%) 1,642 43.63 0 0 29,400 32,300 26,500
19/11/2025 29,400 2.6 (9.7%) 1,003 25.61 0 0 26,800 29,400 24,200
18/11/2025 26,800 -2.9 (-9.76%) 2,611 70.67 0 0 29,700 32,600 26,800
17/11/2025 29,700 -3.3 (-10%) 1,051 31.63 0 0 33,000 36,300 29,700
14/11/2025 33,000 -2.1 (-5.98%) 100 3.3 0 0 35,100 38,600 31,600
13/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
12/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
11/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
10/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
07/11/2025 35,100 0 (0%) 100 3.51 0 0 35,100 38,600 31,600
06/11/2025 35,100 -3.9 (-10%) 200 7.11 0 0 39,000 42,900 35,100
05/11/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
04/11/2025 39,000 0 (0%) 1 0.04 0 0 39,000 42,900 35,100
03/11/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
31/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
30/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
29/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
28/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
27/10/2025 39,000 0 (0%) 1 0.04 0 0 39,000 42,900 35,100
24/10/2025 39,000 -4.3 (-9.93%) 105 4.1 0 0 43,300 47,600 39,000
23/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
22/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
21/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
20/10/2025 43,300 0 (0%) 1 0.04 0 0 43,300 47,600 39,000
17/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
16/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
15/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
14/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
13/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
10/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
09/10/2025 43,300 0 (0%) 36 1.4 0 0 43,300 47,600 39,000
08/10/2025 43,300 2 (4.84%) 205 8.66 0 0 41,300 45,400 37,200
07/10/2025 41,300 2.3 (5.9%) 100 4.13 0 0 39,000 42,900 35,100
06/10/2025 39,000 -1 (-2.5%) 2,803 102.96 0 0 40,000 44,000 36,000
03/10/2025 40,000 -3 (-6.98%) 1,100 44.6 0 0 43,000 47,300 38,700
02/10/2025 43,000 1.1 (2.63%) 2,338 94.8 0 0 41,900 46,000 37,800

Dữ liệu lịch sử - BSC

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