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
03/03/2026 27,000 -0.3 (-1.1%) 11,500 312.57 0 0 27,300 30,000 24,600
02/03/2026 27,300 -0.2 (-0.73%) 31,000 839.89 0 0 27,500 30,200 24,800
27/02/2026 27,500 0.2 (0.73%) 16,600 448.43 0 0 27,300 30,000 24,600
26/02/2026 27,300 -0.2 (-0.73%) 12,100 327.68 0 0 27,500 30,200 24,800
25/02/2026 27,500 0.3 (1.1%) 35,200 957.79 0 0 27,200 29,900 24,500
24/02/2026 27,200 0 (0%) 26,500 717.69 0 0 27,200 29,900 24,500
23/02/2026 27,200 0 (0%) 400 10.88 0 0 27,200 29,900 24,500
16/02/2026 27,200 0 (0%) 0 0 0 0 27,200 0 0
13/02/2026 27,200 -0.2 (-0.73%) 9,200 250.09 0 0 27,400 30,100 24,700
12/02/2026 27,400 0.1 (0.37%) 14,100 384.73 0 0 27,300 30,000 24,600
11/02/2026 27,300 -0.2 (-0.73%) 15,900 434.87 0 0 27,500 30,200 24,800
10/02/2026 27,500 0 (0%) 24,200 650.73 0 0 27,500 30,200 24,800
09/02/2026 27,500 -0.3 (-1.08%) 20,407 552.09 0 0 27,800 30,500 25,100
06/02/2026 27,800 -0.1 (-0.36%) 11,000 304.25 0 0 27,900 30,600 25,200
05/02/2026 27,900 -0.1 (-0.36%) 14,401 400.27 0 0 28,000 30,800 25,200
04/02/2026 28,000 0.3 (1.08%) 32,511 904.9 0 0 27,700 30,400 25,000
03/02/2026 27,700 0.4 (1.47%) 23,600 645.49 0 0 27,300 30,000 24,600
02/02/2026 27,300 0.2 (0.74%) 8,400 228.92 0 0 27,100 29,800 24,400
30/01/2026 27,100 0 (0%) 8,300 224.71 0 0 27,100 29,800 24,400
29/01/2026 27,100 -0.2 (-0.73%) 6,800 184.83 0 0 27,300 30,000 24,600
28/01/2026 27,300 0.1 (0.37%) 13,300 361.08 0 0 27,200 29,900 24,500
27/01/2026 27,200 -0.3 (-1.09%) 8,800 239.91 0 0 27,500 30,200 24,800
26/01/2026 27,500 -1 (-3.51%) 6,400 177.18 0 0 28,500 31,300 25,700
23/01/2026 28,500 1.7 (6.34%) 14,400 407.42 0 0 26,800 29,400 24,200
22/01/2026 26,800 -0.2 (-0.74%) 12,500 335.53 0 0 27,000 29,700 24,300
21/01/2026 27,000 -0.3 (-1.1%) 11,100 299.35 0 0 27,300 30,000 24,600
20/01/2026 27,300 0.3 (1.11%) 8,800 239.67 0 0 27,000 29,700 24,300
19/01/2026 27,000 -0.6 (-2.17%) 15,600 427.77 0 0 27,600 30,300 24,900
16/01/2026 27,600 -0.1 (-0.36%) 18,500 507.19 0 0 27,700 30,400 25,000
15/01/2026 27,700 -0.2 (-0.72%) 15,500 431.17 0 0 27,900 30,600 25,200
14/01/2026 27,900 -0.4 (-1.41%) 9,500 264.06 0 0 28,300 31,100 25,500
13/01/2026 28,300 0 (0%) 9,400 265.08 0 0 28,300 31,100 25,500
12/01/2026 28,300 0.3 (1.07%) 21,800 609.6 0 0 28,000 30,800 25,200
09/01/2026 28,000 0.1 (0.36%) 25,500 707.78 0 0 27,900 30,600 25,200
08/01/2026 27,900 0.2 (0.72%) 15,800 437.7 0 0 27,700 30,400 25,000
07/01/2026 27,700 0.3 (1.09%) 23,901 655.78 0 0 27,400 30,100 24,700
06/01/2026 27,400 -0.1 (-0.36%) 12,000 328.29 0 0 27,500 30,200 24,800
05/01/2026 27,500 0 (0%) 24,500 670.07 0 0 27,500 30,200 24,800
31/12/2025 27,500 0 (0%) 10,400 285.3 0 0 27,500 30,200 24,800
30/12/2025 27,500 -0.1 (-0.36%) 9,500 261.75 0 0 27,600 30,300 24,900
29/12/2025 27,600 -0.1 (-0.36%) 12,300 338.75 0 0 27,700 30,400 25,000
26/12/2025 27,700 -0.2 (-0.72%) 10,200 280.62 0 0 27,900 30,600 25,200
25/12/2025 27,900 -0.2 (-0.71%) 18,000 500.1 0 0 28,100 30,900 25,300
24/12/2025 28,100 0.2 (0.72%) 33,000 921.56 0 0 27,900 30,600 25,200
23/12/2025 27,900 -0.1 (-0.36%) 6,900 192.05 0 0 28,000 30,800 25,200
22/12/2025 28,000 0.2 (0.72%) 29,700 811.74 0 0 27,800 30,500 25,100
19/12/2025 27,800 -0.2 (-0.71%) 12,300 342.69 0 0 28,000 30,800 25,200
18/12/2025 28,000 -0.2 (-0.71%) 13,600 379.23 0 0 28,200 31,000 25,400
17/12/2025 28,200 0 (0%) 11,700 326.1 0 0 28,200 31,000 25,400
16/12/2025 28,200 -0.1 (-0.35%) 25,800 720.59 0 0 28,300 31,100 25,500
15/12/2025 28,300 -0.2 (-0.7%) 9,000 253.95 0 0 28,500 31,300 25,700
12/12/2025 28,500 -0.1 (-0.35%) 9,101 258.27 0 0 28,600 31,400 25,800
11/12/2025 28,600 -0.2 (-0.69%) 10,700 303.52 0 0 28,800 31,600 26,000
10/12/2025 28,800 0.2 (0.7%) 18,200 519.78 0 0 28,600 31,400 25,800
09/12/2025 28,600 -0.1 (-0.35%) 16,800 478.32 0 0 28,700 31,500 25,900
08/12/2025 28,700 0 (0%) 16,300 463.09 0 0 28,700 31,500 25,900
05/12/2025 28,700 -0.1 (-0.35%) 15,100 429.91 0 0 28,800 31,600 26,000
04/12/2025 28,800 0.3 (1.05%) 25,800 735.53 0 0 28,500 31,300 25,700
03/12/2025 28,500 0.1 (0.35%) 16,920 476.41 0 0 28,400 31,200 25,600
02/12/2025 28,800 0.5 (1.77%) 16,900 479.8 0 0 28,300 31,100 25,500
01/12/2025 28,300 0.1 (0.35%) 16,801 471.06 0 0 28,200 31,000 25,400
28/11/2025 28,200 -0.2 (-0.7%) 15,000 421.13 0 0 28,400 31,200 25,600
27/11/2025 28,400 0 (0%) 8,000 225.39 0 0 28,400 31,200 25,600
26/11/2025 28,400 0.3 (1.07%) 23,103 648.73 0 0 28,100 30,900 25,300
25/11/2025 28,100 -0.2 (-0.71%) 12,100 338.4 0 0 28,300 31,100 25,500
24/11/2025 28,300 -0.3 (-1.05%) 8,920 251.01 0 0 28,600 31,400 25,800
21/11/2025 28,600 0.1 (0.35%) 9,200 261.74 0 0 28,500 31,300 25,700
20/11/2025 28,500 0 (0%) 19,100 542.43 0 0 28,500 31,300 25,700
19/11/2025 28,500 0.1 (0.35%) 25,400 719.3 0 0 28,400 31,200 25,600
18/11/2025 28,400 0 (0%) 9,300 262.67 0 0 28,400 31,200 25,600
17/11/2025 28,400 -0.1 (-0.35%) 11,108 314.64 0 0 28,500 31,300 25,700
14/11/2025 28,500 -0.4 (-1.38%) 17,916 515.4 0 0 28,900 31,700 26,100
13/11/2025 28,900 0.4 (1.4%) 39,600 1,130.66 0 0 28,500 31,300 25,700
12/11/2025 28,500 1.3 (4.78%) 25,120 703.6 0 0 27,200 29,900 24,500
11/11/2025 27,200 -0.1 (-0.37%) 23,381 634.78 0 0 27,300 30,000 24,600
10/11/2025 27,300 0.2 (0.74%) 17,700 482.34 0 0 27,100 29,800 24,400
07/11/2025 27,100 -0.1 (-0.37%) 12,610 341.75 0 0 27,200 29,900 24,500
06/11/2025 27,200 0.2 (0.74%) 14,801 400.59 0 0 27,000 29,700 24,300
05/11/2025 27,000 -0.2 (-0.74%) 8,600 232.3 0 0 27,200 29,900 24,500
04/11/2025 27,200 0 (0%) 9,301 252.15 0 0 27,200 29,900 24,500
03/11/2025 27,200 -0.2 (-0.73%) 13,400 364.55 0 0 27,400 30,100 24,700
31/10/2025 27,400 -0.3 (-1.08%) 13,500 370.52 0 0 27,700 30,400 25,000
30/10/2025 27,700 -0.2 (-0.72%) 11,501 318.63 0 0 27,900 30,600 25,200
29/10/2025 27,900 0.3 (1.09%) 13,400 369.69 0 0 27,600 30,300 24,900
28/10/2025 27,600 0.2 (0.73%) 17,902 489.39 0 0 27,400 30,100 24,700
27/10/2025 27,400 0 (0%) 5,000 136.04 0 0 27,400 30,100 24,700
24/10/2025 27,400 0.1 (0.37%) 11,200 305 0 0 27,300 30,000 24,600
23/10/2025 27,300 -0.1 (-0.36%) 19,600 534.42 0 0 27,400 30,100 24,700
22/10/2025 27,400 -0.3 (-1.08%) 19,800 543.23 0 0 27,700 30,400 25,000
21/10/2025 27,700 -0.3 (-1.07%) 10,800 298.42 0 0 28,000 30,800 25,200
20/10/2025 28,000 -0.1 (-0.36%) 19,200 536.73 0 0 28,100 30,900 25,300
17/10/2025 28,100 0.3 (1.08%) 18,400 514.68 0 0 27,800 30,500 25,100
16/10/2025 27,800 0 (0%) 17,000 470.7 0 0 27,800 30,500 25,100
15/10/2025 27,800 0 (0%) 14,900 413.28 0 0 27,800 30,500 25,100
14/10/2025 27,800 -0.1 (-0.36%) 16,900 465.93 0 0 27,900 30,600 25,200
13/10/2025 27,900 0.2 (0.72%) 18,200 505.93 0 0 27,700 30,400 25,000
10/10/2025 27,700 -0.2 (-0.72%) 18,600 514.47 0 0 27,900 30,600 25,200
09/10/2025 27,900 0.2 (0.72%) 26,200 725.6 0 0 27,700 30,400 25,000
08/10/2025 27,700 -0.2 (-0.72%) 10,300 285.09 0 0 27,900 30,600 25,200
07/10/2025 27,900 -0.3 (-1.06%) 8,600 240.45 0 0 28,200 31,000 25,400
06/10/2025 28,200 0.3 (1.08%) 17,000 475.79 0 0 27,900 30,600 25,200
03/10/2025 27,900 -0.4 (-1.41%) 5,100 142.96 0 0 28,300 31,100 25,500
02/10/2025 28,300 0.2 (0.71%) 14,602 410.21 0 0 28,100 30,900 25,300
01/10/2025 28,100 0 (0%) 5,900 164.53 0 0 28,100 30,900 25,300
30/09/2025 28,100 -0.3 (-1.06%) 13,300 375.43 0 0 28,400 31,200 25,600
29/09/2025 28,400 -0.2 (-0.7%) 9,727 275.79 0 0 28,600 31,400 25,800
26/09/2025 28,600 -0.1 (-0.35%) 6,900 196.5 0 0 28,700 31,500 25,900
25/09/2025 28,700 0.4 (1.41%) 17,566 502.19 0 0 28,300 31,100 25,500
24/09/2025 28,300 0 (0%) 12,000 337.34 0 0 28,300 31,100 25,500
23/09/2025 28,300 0.5 (1.8%) 24,600 678.13 0 0 27,800 30,500 25,100
22/09/2025 27,800 -0.3 (-1.07%) 12,700 352.4 0 0 28,100 30,900 25,300
19/09/2025 28,100 0 (0%) 19,200 536.58 0 0 28,100 30,900 25,300
18/09/2025 28,100 0 (0%) 9,100 254.45 0 0 28,100 30,900 25,300
17/09/2025 28,100 -0.2 (-0.71%) 6,700 187.97 0 0 28,300 31,100 25,500
16/09/2025 28,300 0 (0%) 11,400 321.94 0 0 28,300 31,100 25,500
15/09/2025 28,300 -0.1 (-0.35%) 10,100 285.15 0 0 28,400 31,200 25,600
12/09/2025 28,400 -0.1 (-0.35%) 9,600 272.02 0 0 28,500 31,300 25,700
11/09/2025 28,500 0.3 (1.06%) 10,800 303.65 0 0 28,200 31,000 25,400
10/09/2025 28,200 -0.1 (-0.35%) 10,900 306.75 0 0 28,300 31,100 25,500
09/09/2025 28,300 -0.3 (-1.05%) 9,900 279.67 0 0 28,600 31,400 25,800
08/09/2025 28,600 -0.3 (-1.04%) 15,200 435.63 0 0 28,900 31,700 26,100
05/09/2025 28,900 0 (0%) 19,900 570.92 0 0 28,900 31,700 26,100
04/09/2025 28,900 0 (0%) 11,400 328 0 0 28,900 31,700 26,100
03/09/2025 28,900 0.2 (0.7%) 17,801 510.1 0 0 28,700 31,500 25,900

Dữ liệu lịch sử - BSC

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