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
30/03/2026 36,500 -0.5 (-1.35%) 700 25.63 0 0 37,000 40,700 33,300
27/03/2026 37,000 0.6 (1.65%) 601 22. 0 0 36,400 40,000 32,800
26/03/2026 36,400 1 (2.82%) 310 11.27 0 0 35,400 38,900 31,900
25/03/2026 35,400 0.1 (0.28%) 1,201 42.5 0 0 35,300 38,800 31,800
24/03/2026 35,300 0.8 (2.32%) 212 7.76 0 0 34,500 37,900 31,100
23/03/2026 34,500 -2 (-5.48%) 3,113 106.33 0 0 36,500 40,100 32,900
20/03/2026 36,500 0.1 (0.27%) 2,300 83.95 0 0 36,400 40,000 32,800
19/03/2026 36,400 0.2 (0.55%) 700 25.31 0 0 36,200 39,800 32,600
18/03/2026 36,200 0.1 (0.28%) 325 11.77 0 0 36,100 39,700 32,500
17/03/2026 36,100 0.3 (0.84%) 5,100 183.61 0 0 35,800 39,300 32,300
16/03/2026 35,800 0.5 (1.42%) 602 21.65 0 0 35,300 38,800 31,800
13/03/2026 35,300 0.2 (0.57%) 970 36.42 0 0 35,100 38,600 31,600
12/03/2026 35,100 0 (0%) 101 3.55 0 0 35,100 38,600 31,600
11/03/2026 35,100 0.1 (0.29%) 100 3.51 0 0 35,000 38,500 31,500
10/03/2026 35,000 0.5 (1.45%) 14,784 517.29 0 0 34,500 37,900 31,100
09/03/2026 34,500 -2.6 (-7.01%) 2,441 89.49 0 0 37,100 40,800 33,400
06/03/2026 37,100 -0.2 (-0.54%) 2,600 98.46 0 0 37,300 41,000 33,600
05/03/2026 37,300 0 (0%) 2,500 93.73 0 0 37,300 41,000 33,600
04/03/2026 37,300 -0.8 (-2.1%) 1,604 60.13 0 0 38,100 41,900 34,300
03/03/2026 38,100 0.1 (0.26%) 400 14.94 0 0 38,000 41,800 34,200
02/03/2026 38,000 0.4 (1.06%) 928 35.66 0 0 37,600 41,300 33,900
27/02/2026 37,600 -0.8 (-2.08%) 402 15.06 0 0 38,400 42,200 34,600
26/02/2026 38,400 -0.1 (-0.26%) 2,105 80.23 0 0 38,500 42,300 34,700
25/02/2026 38,500 -0.3 (-0.77%) 116 4.47 0 0 38,800 42,600 35,000
24/02/2026 38,800 -0.7 (-1.77%) 1,707 64.44 0 0 39,500 43,400 35,600
23/02/2026 39,500 0.6 (1.54%) 111 4.38 0 0 38,900 42,700 35,100
13/02/2026 38,900 1.4 (3.73%) 9,712 378.96 0 0 37,500 41,200 33,800
12/02/2026 37,500 -2.9 (-7.18%) 109 4.11 0 0 40,400 44,400 36,400
11/02/2026 40,400 -0.1 (-0.25%) 240 9.81 0 0 40,500 44,500 36,500
10/02/2026 40,500 1.4 (3.58%) 1,300 51.27 0 0 39,100 43,000 35,200
09/02/2026 39,100 -0.5 (-1.26%) 102 3.99 0 0 39,600 43,500 35,700
06/02/2026 39,600 -1.1 (-2.7%) 2,007 79.64 0 0 40,700 44,700 36,700
05/02/2026 40,700 0.8 (2.01%) 2,131 84.78 0 0 39,900 43,800 36,000
04/02/2026 39,900 -1.8 (-4.32%) 11,727 463.52 0 0 41,700 45,800 37,600
03/02/2026 41,700 1.8 (4.51%) 5,600 223.49 0 0 39,900 43,800 36,000
02/02/2026 39,900 0.2 (0.5%) 3,318 132.48 0 0 39,700 43,600 35,800
30/01/2026 39,700 0 (0%) 2,166 87.63 0 0 39,700 43,600 35,800
29/01/2026 39,700 0.2 (0.51%) 20,290 811.54 0 0 39,500 43,400 35,600
28/01/2026 39,500 0.1 (0.25%) 725 28.67 0 0 39,400 43,300 35,500
27/01/2026 39,400 0.4 (1.03%) 35,009 1,379.35 0 0 39,000 42,900 35,100
26/01/2026 39,000 0.1 (0.26%) 35,010 1,365.74 0 0 38,900 42,700 35,100
23/01/2026 38,900 0.9 (2.37%) 5,111 192.07 0 0 38,000 41,800 34,200
22/01/2026 38,000 -1 (-2.56%) 200 7.6 0 0 39,000 42,900 35,100
21/01/2026 39,000 -0.9 (-2.26%) 125 4.88 0 0 39,900 43,800 36,000
20/01/2026 39,900 2.1 (5.56%) 1,816 72.57 0 0 37,800 41,500 34,100
19/01/2026 37,800 0.8 (2.16%) 105 3.97 0 0 37,000 40,700 33,300
16/01/2026 37,000 -0.5 (-1.33%) 3,000 112.76 0 0 37,500 41,200 33,800
15/01/2026 37,500 1 (2.74%) 8,425 315.78 0 0 36,500 40,100 32,900
14/01/2026 36,500 0.1 (0.27%) 4,102 149.72 0 0 36,400 40,000 32,800
13/01/2026 36,400 0.4 (1.11%) 6,600 238.85 0 0 36,000 39,600 32,400
12/01/2026 36,000 0 (0%) 2,300 82.8 0 0 36,000 39,600 32,400
09/01/2026 36,000 0.4 (1.12%) 9,329 335.86 0 0 35,600 39,100 32,100
08/01/2026 35,600 0 (0%) 3,300 117.4 0 0 35,600 39,100 32,100
07/01/2026 35,600 -0.4 (-1.11%) 3,900 139.66 0 0 36,000 39,600 32,400
06/01/2026 36,000 0.1 (0.28%) 5,100 183.61 0 0 35,900 39,400 32,400
05/01/2026 35,900 0.4 (1.13%) 5,202 186.25 0 0 35,500 39,000 32,000
31/12/2025 35,500 0 (0%) 138 4.9 0 0 35,500 39,000 32,000
30/12/2025 35,500 -0.5 (-1.39%) 6,156 221.72 0 0 36,000 39,600 32,400
29/12/2025 36,000 0 (0%) 1,200 43.15 0 0 36,000 39,600 32,400
26/12/2025 36,000 0 (0%) 3,600 129.6 0 0 36,000 39,600 32,400
25/12/2025 36,000 0 (0%) 1,602 57.71 0 0 36,000 39,600 32,400
24/12/2025 36,000 0 (0%) 102 3.67 0 0 36,000 39,600 32,400
23/12/2025 36,000 0.2 (0.56%) 9,413 338.84 0 0 35,800 39,300 32,300
22/12/2025 35,800 0.5 (1.42%) 1,005 35.97 0 0 35,300 38,800 31,800
19/12/2025 35,300 0.1 (0.28%) 3,049 107.62 0 0 35,200 38,700 31,700
18/12/2025 35,200 -0.3 (-0.85%) 3,700 131.49 0 0 35,500 39,000 32,000
17/12/2025 35,500 0.7 (2.01%) 15,216 537.02 0 0 34,800 38,200 31,400
16/12/2025 34,800 0 (0%) 1,000 34.8 0 0 34,800 38,200 31,400
15/12/2025 34,800 0 (0%) 5 0.16 0 0 34,800 38,200 31,400
12/12/2025 34,800 0.5 (1.46%) 2,600 90.6 0 0 34,300 37,700 30,900
11/12/2025 34,300 -0.2 (-0.58%) 800 27.46 0 0 34,500 37,900 31,100
10/12/2025 34,500 -0.5 (-1.43%) 441 15.34 0 0 35,000 38,500 31,500
09/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/12/2025 35,000 0.2 (0.57%) 1,200 41.3 0 0 34,800 38,200 31,400
05/12/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
04/12/2025 34,800 -0.2 (-0.57%) 1,000 34.8 0 0 35,000 38,500 31,500
03/12/2025 35,000 0 (0%) 2,222 77.08 0 0 35,000 38,500 31,500
02/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
28/11/2025 35,000 0 (0%) 1,100 38.5 0 0 35,000 38,500 31,500
27/11/2025 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
26/11/2025 35,000 0 (0%) 202 7.07 0 0 35,000 38,500 31,500
25/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
24/11/2025 35,000 0 (0%) 166 5.75 0 0 35,000 38,500 31,500
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/11/2025 35,000 -0.1 (-0.28%) 2,101 73.72 0 0 35,100 38,600 31,600
19/11/2025 35,100 0.1 (0.29%) 1,001 35.12 0 0 35,000 38,500 31,500
18/11/2025 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
17/11/2025 35,000 -0.1 (-0.28%) 302 10.57 0 0 35,100 38,600 31,600
14/11/2025 35,100 0 (0%) 600 21.06 0 0 35,100 38,600 31,600
13/11/2025 35,100 0 (0%) 4 0.14 0 0 35,100 38,600 31,600
12/11/2025 35,100 -0.1 (-0.28%) 1,120 40.13 0 0 35,200 38,700 31,700
11/11/2025 35,200 0 (0%) 100 3.52 0 0 35,200 38,700 31,700
10/11/2025 35,200 0.2 (0.57%) 2,774 97.11 0 0 35,000 38,500 31,500
07/11/2025 35,000 -0.5 (-1.41%) 2,101 73.55 0 0 35,500 39,000 32,000
06/11/2025 35,500 0.3 (0.85%) 800 28.4 0 0 35,200 38,700 31,700
05/11/2025 35,200 -0.1 (-0.28%) 1,601 56.65 0 0 35,300 38,800 31,800
04/11/2025 35,300 0.3 (0.86%) 2,400 84.1 0 0 35,000 38,500 31,500
03/11/2025 35,000 0 (0%) 15 0.54 0 0 35,000 38,500 31,500
31/10/2025 35,000 -0.2 (-0.57%) 8,202 287.57 0 0 35,200 38,700 31,700
30/10/2025 35,200 0.2 (0.57%) 700 24.58 0 0 35,000 38,500 31,500
29/10/2025 35,000 0 (0%) 1,924 67.34 0 0 35,000 38,500 31,500
28/10/2025 35,000 0 (0%) 1,100 38.51 0 0 35,000 38,500 31,500
27/10/2025 35,000 -0.5 (-1.41%) 3,463 121.15 0 0 35,500 39,000 32,000
24/10/2025 35,500 1.5 (4.41%) 2,315 82.14 0 0 34,000 37,400 30,600
23/10/2025 34,000 -1.5 (-4.23%) 1,125 38.25 0 0 35,500 39,000 32,000
22/10/2025 35,500 1.5 (4.41%) 100 3.55 0 0 34,000 37,400 30,600
21/10/2025 34,000 0.2 (0.59%) 10,543 357.93 0 0 33,800 37,100 30,500
20/10/2025 33,800 -1.2 (-3.43%) 5,925 202.34 0 0 35,000 38,500 31,500
17/10/2025 35,000 -0.1 (-0.28%) 10,210 356.9 0 0 35,100 38,600 31,600
16/10/2025 35,100 2.1 (6.36%) 11,452 395.83 0 0 33,000 36,300 29,700
15/10/2025 33,000 0.6 (1.85%) 13,727 450.66 0 0 32,400 35,600 29,200
14/10/2025 32,400 0.9 (2.86%) 5,319 169.79 0 0 31,500 34,600 28,400
13/10/2025 31,500 0 (0%) 328 10.33 0 0 31,500 34,600 28,400
10/10/2025 31,500 0 (0%) 2,762 87.18 0 0 31,500 34,600 28,400
09/10/2025 31,500 0.5 (1.61%) 500 15.75 0 0 31,000 34,100 27,900
08/10/2025 31,000 -0.6 (-1.9%) 4,756 147.9 0 0 31,600 34,700 28,500
07/10/2025 31,600 0 (0%) 2,406 76.18 0 0 31,600 34,700 28,500
06/10/2025 31,600 0.4 (1.28%) 5,557 176.65 0 0 31,200 34,300 28,100
03/10/2025 31,200 0.1 (0.32%) 2,401 74.85 0 0 31,100 34,200 28,000
02/10/2025 31,100 0 (0%) 10,033 313.3 0 0 31,100 34,200 28,000
01/10/2025 31,100 0 (0%) 69 2.03 0 0 31,100 34,200 28,000
30/09/2025 31,100 0 (0%) 623 19.38 0 0 31,100 34,200 28,000

Dữ liệu lịch sử - BSC

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