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
06/04/2026 28,400 0.3 (1.07%) 105,000 2,929.87 0 0 28,100 30,050 26,150
03/04/2026 28,100 -0.6 (-2.09%) 2,351,200 66,288.33 0 0 28,700 30,700 26,700
02/04/2026 28,700 -0.55 (-1.88%) 1,146,200 32,874.9 0 0 29,250 31,250 27,250
01/04/2026 29,250 -0.3 (-1.02%) 1,693,100 50,112.38 0 0 29,550 31,600 27,500
31/03/2026 29,550 0.65 (2.25%) 1,239,700 36,457.16 950,000 29,355 28,900 30,900 26,900
30/03/2026 28,900 -0.6 (-2.03%) 1,040,500 29,566.18 0 0 29,500 31,550 27,450
27/03/2026 29,500 0.3 (1.03%) 907,200 26,564.31 0 0 29,200 31,200 27,200
26/03/2026 29,200 -1.3 (-4.26%) 781,600 23,114.52 0 0 30,500 32,600 28,400
25/03/2026 30,500 1 (3.39%) 2,835,500 85,315.22 20,000 590 29,500 31,550 27,450
24/03/2026 29,500 0.3 (1.03%) 2,156,200 63,483.69 0 0 29,200 31,200 27,200
23/03/2026 29,200 0.05 (0.17%) 3,063,500 86,405.41 0 0 29,150 31,150 27,150
20/03/2026 29,150 -2.15 (-6.87%) 3,363,800 98,796.82 4,923,100 143,662.37 31,300 33,450 29,150
19/03/2026 31,300 0.3 (0.97%) 1,775,000 53,410.46 21,000 693 31,000 33,150 28,850
18/03/2026 31,000 -1.45 (-4.47%) 908,900 28,415.97 20,000 680 32,450 34,700 30,200
17/03/2026 32,450 1.45 (4.68%) 2,852,900 91,861.45 500,000 16,099.5 31,000 33,150 28,850
16/03/2026 31,000 0.4 (1.31%) 2,758,100 86,939.46 1,962,100 60,040.26 30,600 32,700 28,500
13/03/2026 30,600 -0.3 (-0.97%) 993,400 29,971.04 0 0 30,900 33,050 28,750
12/03/2026 30,900 -0.4 (-1.28%) 851,100 26,073.67 0 0 31,300 33,450 29,150
11/03/2026 31,300 0.3 (0.97%) 682,100 21,145.86 20,000 663 31,000 33,150 28,850
10/03/2026 31,000 1.95 (6.71%) 2,237,900 65,438.34 0 0 29,050 31,050 27,050
09/03/2026 29,050 -2.15 (-6.89%) 680,500 19,768.56 22,000 639.1 31,200 33,350 29,050
06/03/2026 31,200 -1.75 (-5.31%) 1,733,600 55,005.02 0 0 32,950 35,250 30,650
05/03/2026 32,950 -0.05 (-0.15%) 4,129,200 139,779.77 741,900 25,340.2 33,000 35,300 30,700
04/03/2026 33,000 0.1 (0.3%) 4,050,600 129,246.52 0 0 32,900 35,200 30,600
03/03/2026 32,900 0.65 (2.02%) 6,835,400 230,720.4 0 0 32,250 34,500 30,000
02/03/2026 32,250 0.25 (0.78%) 5,712,400 186,821.42 0 0 32,000 34,200 29,800
27/02/2026 32,000 0.9 (2.89%) 1,257,100 39,893.14 494,000 15,808 31,100 33,250 28,950
26/02/2026 31,100 0.05 (0.16%) 638,800 19,657.44 200,000 6,014.2 31,050 33,200 28,900
25/02/2026 31,050 -0.95 (-2.97%) 786,100 24,714.43 100,000 3,007.1 32,000 34,200 29,800
24/02/2026 32,000 1.5 (4.92%) 1,445,100 44,701.4 0 0 30,500 32,600 28,400
23/02/2026 30,500 0.55 (1.84%) 1,481,100 44,199.96 168,000 4,862.59 29,950 32,000 27,900
13/02/2026 29,950 1.6 (5.64%) 553,000 16,205.29 0 0 28,350 30,300 26,400
12/02/2026 28,350 0.15 (0.53%) 295,700 8,367.37 0 0 28,200 30,150 26,250
11/02/2026 28,200 0.6 (2.17%) 455,700 12,753.76 0 0 27,600 29,500 25,700
10/02/2026 27,600 0 (0%) 271,300 7,453.1 26,157,800 766,423.54 27,600 29,500 25,700
09/02/2026 27,600 0.15 (0.55%) 313,500 8,604.44 25,032,200 733,443.46 27,450 29,350 25,550
06/02/2026 27,450 -0.5 (-1.79%) 373,700 10,267.52 0 0 27,950 29,900 26,000
05/02/2026 27,950 -0.05 (-0.18%) 270,800 7,544.33 0 0 28,000 29,950 26,050
04/02/2026 28,000 0.45 (1.63%) 715,900 19,913.93 0 0 27,550 29,450 25,650
03/02/2026 27,550 -0.05 (-0.18%) 693,800 19,153.74 0 0 27,600 29,500 25,700
02/02/2026 27,600 -0.1 (-0.36%) 644,700 17,674.26 0 0 27,700 29,600 25,800
30/01/2026 27,700 0.3 (1.09%) 681,800 18,871.78 0 0 27,400 29,300 25,500
29/01/2026 27,400 -0.4 (-1.44%) 531,700 14,665.94 0 0 27,800 29,700 25,900
28/01/2026 27,800 0.5 (1.83%) 729,700 20,186.22 0 0 27,300 29,200 25,400
27/01/2026 27,300 -0.7 (-2.5%) 2,284,900 62,727.61 0 0 28,000 29,950 26,050
26/01/2026 28,000 -1 (-3.45%) 1,326,500 37,570.62 0 0 29,000 31,000 27,000
23/01/2026 29,000 -0.45 (-1.53%) 817,900 23,967.75 0 0 29,450 31,500 27,400
22/01/2026 29,450 -0.4 (-1.34%) 661,600 19,591.44 0 0 29,850 31,900 27,800
21/01/2026 29,850 -0.75 (-2.45%) 1,180,000 35,037.43 0 0 30,600 32,700 28,500
20/01/2026 30,600 -1 (-3.16%) 1,524,900 47,481.84 530,540 16,386.79 31,600 33,800 29,400
19/01/2026 31,600 0.7 (2.27%) 1,699,800 53,382.62 0 0 30,900 33,050 28,750
16/01/2026 30,900 -0.15 (-0.48%) 897,700 27,653.8 0 0 31,050 33,200 28,900
15/01/2026 31,050 -0.2 (-0.64%) 1,168,800 36,445.31 0 0 31,250 33,400 29,100
14/01/2026 31,250 0.65 (2.12%) 3,057,200 95,817.34 0 0 30,600 32,700 28,500
13/01/2026 30,600 1.2 (4.08%) 1,840,900 55,678.81 0 0 29,400 31,450 27,350
12/01/2026 29,400 0.65 (2.26%) 1,352,100 39,868.09 0 0 28,750 30,750 26,750
09/01/2026 28,750 0.15 (0.52%) 842,200 24,388.3 0 0 28,600 30,600 26,600
08/01/2026 28,600 0.25 (0.88%) 579,000 16,537.62 0 0 28,350 30,300 26,400
07/01/2026 28,350 -0.35 (-1.22%) 366,400 10,411.78 0 0 28,700 30,700 26,700
06/01/2026 28,700 0.4 (1.41%) 399,200 11,203.78 0 0 28,300 30,250 26,350
05/01/2026 28,300 -1.5 (-5.03%) 339,600 9,708.7 0 0 29,800 31,850 27,750
31/12/2025 29,800 1.2 (4.2%) 3,831,800 112,248.29 0 0 28,600 30,600 26,600
30/12/2025 28,600 0.7 (2.51%) 2,358,400 66,656.09 0 0 27,900 29,850 25,950
29/12/2025 27,900 -0.05 (-0.18%) 1,046,100 28,787.85 0 0 27,950 29,900 26,000
26/12/2025 27,950 0.1 (0.36%) 2,363,300 64,654.06 0 0 27,850 29,750 25,950
25/12/2025 27,850 -0.15 (-0.54%) 918,100 25,545.81 19,000,000 494,950 28,000 29,950 26,050
24/12/2025 28,000 0 (0%) 1,485,000 40,982.89 0 0 28,000 29,950 26,050
23/12/2025 28,000 -0.95 (-3.28%) 2,591,000 73,507.4 0 0 28,950 30,950 26,950
22/12/2025 28,950 -0.25 (-0.86%) 841,000 24,187.28 0 0 29,200 31,200 27,200
19/12/2025 29,200 0.2 (0.69%) 3,621,000 103,084.03 0 0 29,000 31,000 27,000
18/12/2025 29,000 -0.7 (-2.36%) 2,344,300 67,491.82 0 0 29,700 31,750 27,650
17/12/2025 29,700 0.2 (0.68%) 3,358,200 97,881.86 0 0 29,500 31,550 27,450
16/12/2025 29,500 0.4 (1.37%) 6,252,600 175,902.69 0 0 29,100 31,100 27,100
15/12/2025 29,100 -1.2 (-3.96%) 4,161,000 121,036.21 29,500 893.85 30,300 32,400 28,200
12/12/2025 30,300 -0.5 (-1.62%) 3,258,900 97,395.33 1,969,700 64,901.62 30,800 32,950 28,650
11/12/2025 30,800 -3.1 (-9.14%) 7,219,900 220,347.01 0 0 33,900 40,650 27,150

Dữ liệu lịch sử - BSC

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