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
27/03/2026 23,800 -0.1 (-0.42%) 4,100 98.04 0 0 23,900 25,550 22,250
26/03/2026 23,900 -0.3 (-1.24%) 7,100 169.69 0 0 24,200 25,850 22,550
25/03/2026 24,200 0.2 (0.83%) 5,500 131.64 0 0 24,000 25,650 22,350
24/03/2026 24,000 -0.25 (-1.03%) 3,900 93.07 0 0 24,250 25,900 22,600
23/03/2026 24,250 -0.1 (-0.41%) 5,300 126.68 0 0 24,350 26,050 22,650
20/03/2026 24,350 -0.4 (-1.62%) 500 12.19 0 0 24,750 26,450 23,050
19/03/2026 24,750 -0.05 (-0.2%) 1,100 27.23 0 0 24,800 26,500 23,100
18/03/2026 24,800 0.5 (2.06%) 1,300 32.07 0 0 24,300 26,000 22,600
17/03/2026 24,300 0 (0%) 3,500 85.12 0 0 24,300 26,000 22,600
16/03/2026 24,300 -0.3 (-1.22%) 9,500 232.13 0 0 24,600 26,300 22,900
13/03/2026 24,600 0.05 (0.2%) 1,200 29.52 0 0 24,550 26,250 22,850
12/03/2026 24,550 -0.25 (-1.01%) 41,700 1,005.39 0 0 24,800 26,500 23,100
11/03/2026 24,800 0.1 (0.4%) 14,100 349.58 0 0 24,700 26,400 23,000
10/03/2026 24,700 -0.1 (-0.4%) 7,400 178.2 0 0 24,800 26,500 23,100
09/03/2026 24,800 -0.4 (-1.59%) 8,000 197.08 0 0 25,200 26,950 23,450
06/03/2026 25,200 0 (0%) 1,800 45.37 0 0 25,200 26,950 23,450
05/03/2026 25,200 -0.2 (-0.79%) 11,400 287.83 0 0 25,400 27,150 23,650
04/03/2026 25,400 -0.3 (-1.17%) 6,500 165.74 0 0 25,700 27,450 23,950
03/03/2026 25,700 -0.05 (-0.19%) 9,000 231.72 0 0 25,750 27,550 23,950
02/03/2026 25,750 0.15 (0.59%) 3,400 86.02 0 0 25,600 27,350 23,850
27/02/2026 25,600 0.45 (1.79%) 5,000 126.78 0 0 25,150 26,900 23,400
26/02/2026 25,150 -0.05 (-0.2%) 19,000 478.47 0 0 25,200 26,950 23,450
25/02/2026 25,200 -0.2 (-0.79%) 2,900 73.51 0 0 25,400 27,150 23,650
24/02/2026 25,400 0.05 (0.2%) 2,700 68.89 0 0 25,350 27,100 23,600
23/02/2026 25,350 0 (0%) 10,900 276.32 0 0 25,350 27,100 23,600
13/02/2026 25,350 0.5 (2.01%) 1,100 27.78 0 0 24,850 26,550 23,150
12/02/2026 24,850 -0.15 (-0.6%) 13,400 331.58 0 0 25,000 26,750 23,250
11/02/2026 25,000 0.1 (0.4%) 12,000 299.41 0 0 24,900 26,600 23,200
10/02/2026 24,900 -0.4 (-1.58%) 5,200 130.6 0 0 25,300 27,050 23,550
09/02/2026 25,300 -0.2 (-0.78%) 5,100 129.45 0 0 25,500 27,250 23,750
06/02/2026 25,500 -0.25 (-0.97%) 15,500 391.48 0 0 25,750 27,550 23,950
05/02/2026 25,750 0 (0%) 9,700 251.09 0 0 25,750 27,550 23,950
04/02/2026 25,750 0.1 (0.39%) 7,700 197.37 0 0 25,650 27,400 23,900
03/02/2026 25,650 -0.1 (-0.39%) 1,400 36. 0 0 25,750 27,550 23,950
02/02/2026 25,750 -0.15 (-0.58%) 600 15.5 0 0 25,900 27,700 24,100
30/01/2026 25,900 0 (0%) 5,100 132 0 0 25,900 27,700 24,100
29/01/2026 25,900 0.2 (0.78%) 10,200 262.57 0 0 25,700 27,450 23,950
28/01/2026 25,700 -0.05 (-0.19%) 5,900 151.15 0 0 25,750 27,550 23,950
27/01/2026 25,750 0 (0%) 600 15.45 0 0 25,750 27,550 23,950
26/01/2026 25,750 -0.4 (-1.53%) 1,600 41.65 0 0 26,150 27,950 24,350
23/01/2026 26,150 0.15 (0.58%) 3,300 85.46 0 0 26,000 27,800 24,200
22/01/2026 26,000 0.3 (1.17%) 2,100 54.79 0 0 25,700 27,450 23,950
21/01/2026 25,700 -0.1 (-0.39%) 6,400 164.66 0 0 25,800 27,600 24,000
20/01/2026 25,800 0.05 (0.19%) 41,200 1,064.97 0 0 25,750 27,550 23,950
19/01/2026 25,750 -0.5 (-1.9%) 4,100 105.9 0 0 26,250 28,050 24,450
16/01/2026 26,250 0 (0%) 37,700 973.55 0 0 26,250 28,050 24,450
15/01/2026 26,250 0.55 (2.14%) 13,100 336.73 0 0 25,700 27,450 23,950
14/01/2026 25,700 -0.4 (-1.53%) 10,800 277.78 0 0 26,100 27,900 24,300
13/01/2026 26,100 -0.1 (-0.38%) 20,800 544.91 0 0 26,200 28,000 24,400
12/01/2026 26,200 0 (0%) 12,600 329.92 0 0 26,200 28,000 24,400
09/01/2026 26,200 -0.1 (-0.38%) 1,400 36.68 0 0 26,300 28,100 24,500
08/01/2026 26,300 0 (0%) 5,600 147.07 0 0 26,300 28,100 24,500
07/01/2026 26,300 1 (3.95%) 21,200 556.99 0 0 25,300 27,050 23,550
06/01/2026 25,300 -0.4 (-1.56%) 1,500 37.95 0 0 25,700 27,450 23,950
05/01/2026 25,700 -0.05 (-0.19%) 2,900 74.5 0 0 25,750 27,550 23,950
31/12/2025 25,750 -0.05 (-0.19%) 4,400 110.31 0 0 25,800 27,600 24,000
30/12/2025 25,800 0.5 (1.98%) 200 5.11 0 0 25,300 27,050 23,550
29/12/2025 25,300 0 (0%) 1,700 42.92 0 0 25,300 27,050 23,550
26/12/2025 25,300 -0.2 (-0.78%) 5,700 143.86 0 0 25,500 27,250 23,750
25/12/2025 25,500 0.4 (1.59%) 1,700 43.45 0 0 25,100 26,850 23,350
24/12/2025 25,100 -0.7 (-2.71%) 4,500 113.16 0 0 25,800 27,600 24,000
23/12/2025 25,800 0 (0%) 100 2.58 0 0 25,800 27,600 24,000
22/12/2025 25,800 0 (0%) 800 20.64 0 0 25,800 27,600 24,000
19/12/2025 25,800 0 (0%) 2,200 56.69 0 0 25,800 27,600 24,000
18/12/2025 25,800 0.1 (0.39%) 14,400 366.32 0 0 25,700 27,450 23,950
17/12/2025 25,700 -0.1 (-0.39%) 1,000 25.7 0 0 25,800 27,600 24,000
16/12/2025 25,800 -0.5 (-1.9%) 19,600 502.09 0 0 26,300 28,100 24,500
15/12/2025 26,300 0 (0%) 0 0 0 0 26,300 28,100 24,500
12/12/2025 26,300 0.15 (0.57%) 2,700 70.73 0 0 26,150 27,950 24,350
11/12/2025 26,150 0 (0%) 3,400 88.91 0 0 26,150 27,950 24,350
10/12/2025 26,150 0.15 (0.58%) 900 23.57 0 0 26,000 27,800 24,200
09/12/2025 26,000 -0.05 (-0.19%) 3,100 80.85 0 0 26,050 27,850 24,250
08/12/2025 26,050 -0.25 (-0.95%) 2,700 70.23 0 0 26,300 28,100 24,500
05/12/2025 26,300 0.2 (0.77%) 15,500 406.22 0 0 26,100 27,900 24,300
04/12/2025 26,100 0 (0%) 100 2.61 0 0 26,100 27,900 24,300
03/12/2025 26,100 0.3 (1.16%) 9,500 247.85 0 0 25,800 27,600 24,000
02/12/2025 25,800 0 (0%) 1,800 47.01 0 0 25,800 27,600 24,000
01/12/2025 25,800 0 (0%) 2,500 65.01 0 0 25,800 27,600 24,000
28/11/2025 25,800 0 (0%) 7,200 185.92 0 0 25,800 27,600 24,000
27/11/2025 25,800 0 (0%) 2,500 64.52 0 0 25,800 27,600 24,000
26/11/2025 25,800 0 (0%) 2,800 72.24 0 0 25,800 27,600 24,000
25/11/2025 25,800 0 (0%) 11,200 289.04 0 0 25,800 27,600 24,000
24/11/2025 25,800 0 (0%) 3,200 82.6 0 0 25,800 27,600 24,000
21/11/2025 25,800 -0.1 (-0.39%) 12,100 312.35 0 0 25,900 27,700 24,100
20/11/2025 25,900 0.1 (0.39%) 7,500 194.24 0 0 25,800 27,600 24,000
19/11/2025 25,800 -0.2 (-0.77%) 4,500 116.28 0 0 26,000 27,800 24,200
18/11/2025 26,000 0 (0%) 16,800 437.73 0 0 26,000 27,800 24,200
17/11/2025 26,000 0.3 (1.17%) 2,200 57.91 0 0 25,700 27,450 23,950
14/11/2025 25,700 0.05 (0.19%) 1,300 33.67 0 0 25,650 27,400 23,900
13/11/2025 25,650 -0.15 (-0.58%) 5,400 140.13 0 0 25,800 27,600 24,000
12/11/2025 25,800 0 (0%) 300 7.74 0 0 25,800 27,600 24,000
11/11/2025 25,800 0.15 (0.58%) 1,500 38.68 0 0 25,650 27,400 23,900
10/11/2025 25,650 -0.2 (-0.77%) 6,100 157.96 0 0 25,850 27,650 24,050
07/11/2025 25,850 0.2 (0.78%) 2,000 51.33 0 0 25,650 27,400 23,900
06/11/2025 25,650 -0.2 (-0.77%) 3,800 97.37 0 0 25,850 27,650 24,050
05/11/2025 25,850 0.05 (0.19%) 3,200 83.12 0 0 25,800 27,600 24,000
04/11/2025 25,800 0.05 (0.19%) 12,500 322.34 0 0 25,750 27,550 23,950
03/11/2025 25,750 -0.15 (-0.58%) 3,900 100.44 0 0 25,900 27,700 24,100
31/10/2025 25,900 0.1 (0.39%) 6,400 164.55 0 0 25,800 27,600 24,000
30/10/2025 25,800 0.25 (0.98%) 8,000 204.27 0 0 25,550 27,300 23,800
29/10/2025 25,550 -0.05 (-0.2%) 6,400 164.07 0 0 25,600 27,350 23,850
28/10/2025 25,600 0.1 (0.39%) 18,800 478.75 0 0 25,500 27,250 23,750
27/10/2025 25,500 -0.1 (-0.39%) 3,700 94.35 0 0 25,600 27,350 23,850
24/10/2025 25,600 -0.25 (-0.97%) 4,900 125.44 0 0 25,850 27,650 24,050
23/10/2025 25,850 0.55 (2.17%) 13,900 360.08 0 0 25,300 27,050 23,550
22/10/2025 25,300 0 (0%) 29,300 741.29 0 0 25,300 27,050 23,550
21/10/2025 25,300 0.2 (0.8%) 20,000 503.18 0 0 25,100 26,850 23,350
20/10/2025 25,100 -0.3 (-1.18%) 3,300 83.27 0 0 25,400 27,150 23,650
17/10/2025 25,400 0 (0%) 6,600 167.6 0 0 25,400 27,150 23,650
16/10/2025 25,400 0 (0%) 9,100 229.45 0 0 25,400 27,150 23,650
15/10/2025 25,400 -0.1 (-0.39%) 2,700 68.86 0 0 25,500 27,250 23,750
14/10/2025 25,500 -0.05 (-0.2%) 5,800 147.96 0 0 25,550 27,300 23,800
13/10/2025 25,550 0 (0%) 9,400 240.16 0 0 25,550 27,300 23,800
10/10/2025 25,550 0 (0%) 10,500 267.76 0 0 25,550 27,300 23,800
09/10/2025 25,550 0 (0%) 16,400 418.81 0 0 25,550 27,300 23,800
08/10/2025 25,550 0 (0%) 5,600 143.03 0 0 25,550 27,300 23,800
07/10/2025 25,550 -0.15 (-0.58%) 9,600 245.43 0 0 25,700 27,450 23,950
06/10/2025 25,700 -0.1 (-0.39%) 100 2.57 0 0 25,800 27,600 24,000
03/10/2025 25,800 0.35 (1.38%) 200 5.13 0 0 25,450 27,200 23,700
02/10/2025 25,450 -0.05 (-0.2%) 8,200 208.68 0 0 25,500 27,250 23,750
01/10/2025 25,500 0.1 (0.39%) 2,200 56.14 0 0 25,400 27,150 23,650
30/09/2025 25,400 -0.1 (-0.39%) 600 15.27 0 0 25,500 27,250 23,750
29/09/2025 25,500 -0.25 (-0.97%) 61,800 1,578.92 0 0 25,750 27,550 23,950

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh