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
01/04/2026 27,300 -0.3 (-1.09%) 10,075 274.56 0 0 27,600 31,700 23,500
31/03/2026 27,400 -0.4 (-1.44%) 21,510 593.46 0 0 27,800 31,900 23,700
30/03/2026 27,500 -0.3 (-1.08%) 21,207 588.94 0 0 27,800 31,900 23,700
27/03/2026 27,700 0.5 (1.84%) 20,465 568.12 0 0 27,200 31,200 23,200
26/03/2026 28,000 1 (3.7%) 26,626 723.78 0 0 27,000 31,000 23,000
25/03/2026 27,400 0.5 (1.86%) 18,756 507.2 0 0 26,900 30,900 22,900
24/03/2026 26,900 -0.1 (-0.37%) 20,129 541.56 0 0 27,000 31,000 23,000
23/03/2026 26,900 -0.6 (-2.18%) 10,284 278.09 0 0 27,500 31,600 23,400
20/03/2026 27,000 -0.5 (-1.82%) 20,004 551.14 0 0 27,500 31,600 23,400
19/03/2026 27,600 0 (0%) 21,331 586.38 0 0 27,600 31,700 23,500
18/03/2026 28,000 -1 (-3.45%) 11,216 309.73 0 0 29,000 33,300 24,700
17/03/2026 27,500 0 (0%) 11,920 345.49 0 0 27,500 31,600 23,400
16/03/2026 27,500 -1.9 (-6.46%) 18,698 514.06 0 0 29,400 33,800 25,000
13/03/2026 29,000 -0.7 (-2.36%) 23,014 676.02 0 0 29,700 34,100 25,300
12/03/2026 29,000 -2 (-6.45%) 18,713 555.08 0 0 31,000 35,600 26,400
11/03/2026 30,000 -1 (-3.23%) 28,162 873.31 0 0 31,000 35,600 26,400
10/03/2026 31,200 1.4 (4.7%) 32,595 1,010.65 0 0 29,800 34,200 25,400
09/03/2026 30,000 2.8 (10.29%) 20,209 602.52 0 0 27,200 31,200 23,200
06/03/2026 28,700 -2.6 (-8.31%) 27,500 749.09 0 0 31,300 35,900 26,700
05/03/2026 29,600 -3 (-9.2%) 10,995 344.59 0 0 32,600 37,400 27,800
04/03/2026 33,500 4.3 (14.73%) 21,731 708.69 0 0 29,200 33,500 24,900
03/03/2026 30,300 3.9 (14.77%) 94,497 2,756.58 0 0 26,400 30,300 22,500
02/03/2026 27,800 2.4 (9.45%) 42,829 1,131.8 0 0 25,400 29,200 21,600
27/02/2026 25,500 -0.3 (-1.16%) 19,528 496.13 0 0 25,800 29,600 22,000
26/02/2026 25,800 -0.1 (-0.39%) 15,631 402.63 0 0 25,900 29,700 22,100
25/02/2026 25,700 0.3 (1.18%) 23,559 609.51 0 0 25,400 29,200 21,600
24/02/2026 25,000 -0.8 (-3.1%) 17,000 432.48 0 0 25,800 29,600 22,000
23/02/2026 26,300 1.1 (4.37%) 8,516 219.75 0 0 25,200 28,900 21,500
13/02/2026 25,400 0 (0%) 13,311 335.03 0 0 25,400 29,200 21,600
12/02/2026 25,400 0.3 (1.2%) 12,000 305.27 0 0 25,100 28,800 21,400
11/02/2026 25,000 0 (0%) 15,200 381.3 0 0 25,000 28,700 21,300
10/02/2026 25,000 -0.2 (-0.79%) 12,400 310.61 0 0 25,200 28,900 21,500
09/02/2026 25,000 -0.1 (-0.4%) 12,707 320.4 0 0 25,100 28,800 21,400
06/02/2026 25,000 -0.3 (-1.19%) 18,400 461.83 0 0 25,300 29,000 21,600
05/02/2026 25,200 -0.1 (-0.4%) 15,411 390.21 0 0 25,300 29,000 21,600
04/02/2026 25,200 0.1 (0.4%) 21,753 549.66 0 0 25,100 28,800 21,400
03/02/2026 25,300 0.2 (0.8%) 28,700 721.04 0 0 25,100 28,800 21,400
02/02/2026 25,100 -0.1 (-0.4%) 11,201 280.69 0 0 25,200 28,900 21,500
30/01/2026 25,100 -0.3 (-1.18%) 16,202 408.4 0 0 25,400 29,200 21,600
29/01/2026 25,300 0 (0%) 5,148 130.69 0 0 25,300 29,000 21,600
28/01/2026 25,000 -0.2 (-0.79%) 19,600 495.63 0 0 25,200 28,900 21,500
27/01/2026 25,600 0.2 (0.79%) 12,310 310.11 0 0 25,400 29,200 21,600
26/01/2026 25,500 -0.8 (-3.04%) 11,122 283. 0 0 26,300 30,200 22,400
23/01/2026 25,800 0 (0%) 25,950 682.78 0 0 25,800 29,600 22,000
22/01/2026 25,800 0 (0%) 26,002 671.55 0 0 25,800 29,600 22,000
21/01/2026 25,600 -1.2 (-4.48%) 15,746 406.02 0 0 26,800 30,800 22,800
20/01/2026 27,000 0.7 (2.66%) 46,633 1,249.54 0 0 26,300 30,200 22,400
19/01/2026 26,100 0.7 (2.76%) 12,500 328.57 0 0 25,400 29,200 21,600
16/01/2026 25,500 0.4 (1.59%) 17,400 442.1 0 0 25,100 28,800 21,400
15/01/2026 25,500 0.5 (2%) 16,300 409.52 0 0 25,000 28,700 21,300
14/01/2026 25,800 1 (4.03%) 14,860 372.26 0 0 24,800 28,500 21,100
13/01/2026 24,800 0 (0%) 26,119 648.47 0 0 24,800 28,500 21,100
12/01/2026 24,900 0 (0%) 12,620 313.57 0 0 24,900 28,600 21,200
09/01/2026 25,000 0.2 (0.81%) 18,900 470.86 0 0 24,800 28,500 21,100
08/01/2026 24,800 0.2 (0.81%) 17,200 426.92 0 0 24,600 28,200 21,000
07/01/2026 24,900 0.5 (2.05%) 30,217 744.7 0 0 24,400 28,000 20,800
06/01/2026 24,500 0.1 (0.41%) 10,516 257.07 0 0 24,400 28,000 20,800
05/01/2026 24,400 -0.2 (-0.81%) 9,711 237.39 0 0 24,600 28,200 21,000
31/12/2025 24,700 0.1 (0.41%) 12,400 304.62 0 0 24,600 28,200 21,000
30/12/2025 24,700 0.2 (0.82%) 18,100 445.45 0 0 24,500 28,100 20,900
29/12/2025 24,600 0 (0%) 19,000 465.57 0 0 24,600 28,200 21,000
26/12/2025 24,700 0.2 (0.82%) 19,100 470.69 0 0 24,500 28,100 20,900
25/12/2025 24,600 0 (0%) 15,500 380.33 0 0 24,600 28,200 21,000
24/12/2025 24,800 0 (0%) 17,300 425.28 0 0 24,800 28,500 21,100
23/12/2025 24,800 0.1 (0.4%) 16,500 408.41 0 0 24,700 28,400 21,000
22/12/2025 24,700 0.2 (0.82%) 14,900 367.65 0 0 24,500 28,100 20,900
19/12/2025 24,600 0 (0%) 10,800 264.2 0 0 24,600 28,200 21,000
18/12/2025 24,700 -0.3 (-1.2%) 19,000 467.2 0 0 25,000 28,700 21,300
17/12/2025 24,800 -0.4 (-1.59%) 20,400 510 0 0 25,200 28,900 21,500
16/12/2025 25,200 0.1 (0.4%) 8,200 206.62 0 0 25,100 28,800 21,400
15/12/2025 24,000 -1.4 (-5.51%) 22,520 564.67 0 0 25,400 29,200 21,600
12/12/2025 25,400 -0.3 (-1.17%) 13,700 347.4 0 0 25,700 29,500 21,900
11/12/2025 25,600 0.3 (1.19%) 12,705 326.24 0 0 25,300 29,000 21,600
10/12/2025 26,000 0.2 (0.78%) 12,800 323.73 0 0 25,800 29,600 22,000
09/12/2025 26,000 0.1 (0.39%) 12,405 320.34 0 0 25,900 29,700 22,100
08/12/2025 26,000 0.1 (0.39%) 19,210 497.86 0 0 25,900 29,700 22,100
05/12/2025 26,000 0 (0%) 15,200 393.37 0 0 26,000 29,900 22,100
04/12/2025 26,100 0.3 (1.16%) 9,600 249.13 0 0 25,800 29,600 22,000
03/12/2025 25,900 0.6 (2.37%) 19,454 501.82 0 0 25,300 29,000 21,600
02/12/2025 25,200 0 (0%) 14,100 356.79 0 0 25,200 28,900 21,500
01/12/2025 25,300 0.2 (0.8%) 16,900 426.01 0 0 25,100 28,800 21,400
28/11/2025 24,700 -0.3 (-1.2%) 15,400 386.25 0 0 25,000 28,700 21,300
27/11/2025 24,900 0 (0%) 14,500 362.02 0 0 24,900 28,600 21,200
26/11/2025 25,200 0.1 (0.4%) 6,400 159.55 0 0 25,100 28,800 21,400
25/11/2025 25,200 0.3 (1.2%) 17,800 447.01 0 0 24,900 28,600 21,200
24/11/2025 25,100 0.4 (1.62%) 11,110 276.22 0 0 24,700 28,400 21,000
21/11/2025 25,000 0 (0%) 12,600 310.75 0 0 25,000 28,700 21,300
20/11/2025 25,000 -0.2 (-0.79%) 14,313 358.5 0 0 25,200 28,900 21,500
19/11/2025 25,000 -0.4 (-1.57%) 14,120 355.15 0 0 25,400 29,200 21,600
18/11/2025 25,500 -0.2 (-0.78%) 11,100 281.95 0 0 25,700 29,500 21,900
17/11/2025 26,000 0.5 (1.96%) 15,000 386.24 0 0 25,500 29,300 21,700
14/11/2025 25,600 -0.1 (-0.39%) 18,900 482.33 0 0 25,700 29,500 21,900
13/11/2025 25,800 0 (0%) 16,200 415.58 0 0 25,800 29,600 22,000
12/11/2025 25,800 -0.1 (-0.39%) 21,740 560.9 0 0 25,900 29,700 22,100
11/11/2025 26,000 0.2 (0.78%) 24,457 632.76 0 0 25,800 29,600 22,000
10/11/2025 25,900 0.6 (2.37%) 21,201 546.05 0 0 25,300 29,000 21,600
07/11/2025 26,200 1.2 (4.8%) 26,063 660.28 0 0 25,000 28,700 21,300
06/11/2025 24,900 0.1 (0.4%) 10,702 267.8 0 0 24,800 28,500 21,100
05/11/2025 24,000 -1 (-4%) 16,400 406.64 0 0 25,000 28,700 21,300
04/11/2025 24,500 -0.4 (-1.61%) 13,601 339.48 0 0 24,900 28,600 21,200
03/11/2025 24,900 -0.1 (-0.4%) 10,102 251.7 0 0 25,000 28,700 21,300
31/10/2025 25,000 -0.1 (-0.4%) 15,320 382.47 0 0 25,100 28,800 21,400
30/10/2025 25,000 0 (0%) 7,440 186.67 0 0 25,000 28,700 21,300
29/10/2025 24,700 -0.4 (-1.59%) 15,500 387.35 0 0 25,100 28,800 21,400
28/10/2025 25,100 -0.1 (-0.4%) 7,900 197.99 0 0 25,200 28,900 21,500
27/10/2025 25,200 -0.1 (-0.4%) 14,211 357.64 0 0 25,300 29,000 21,600
24/10/2025 25,300 0.1 (0.4%) 7,701 194.73 0 0 25,200 28,900 21,500
23/10/2025 25,200 -0.3 (-1.18%) 20,251 511.29 0 0 25,500 29,300 21,700
22/10/2025 25,600 -0.1 (-0.39%) 16,000 408.61 0 0 25,700 29,500 21,900
21/10/2025 25,700 -0.2 (-0.77%) 13,406 343.98 0 0 25,900 29,700 22,100
20/10/2025 25,900 0.1 (0.39%) 6,300 163.34 0 0 25,800 29,600 22,000
17/10/2025 25,700 0.2 (0.78%) 18,800 485 2,022,000 54,189.6 25,500 29,300 21,700
16/10/2025 25,600 0.2 (0.79%) 10,500 268.09 0 0 25,400 29,200 21,600
15/10/2025 25,600 0.1 (0.39%) 16,820 427.28 0 0 25,500 29,300 21,700
14/10/2025 25,500 -0.2 (-0.78%) 10,200 259.67 0 0 25,700 29,500 21,900
13/10/2025 25,800 0.1 (0.39%) 17,694 453.99 0 0 25,700 29,500 21,900
10/10/2025 25,800 -0.1 (-0.39%) 11,103 285.7 0 0 25,900 29,700 22,100
09/10/2025 26,000 0 (0%) 11,300 292.78 0 0 26,000 29,900 22,100
08/10/2025 26,100 0.2 (0.77%) 18,100 470.45 0 0 25,900 29,700 22,100
07/10/2025 25,800 -0.4 (-1.53%) 4,600 119.34 0 0 26,200 30,100 22,300
06/10/2025 26,100 -0.2 (-0.76%) 7,702 201.76 0 0 26,300 30,200 22,400
03/10/2025 26,300 -0.2 (-0.75%) 12,047 316.95 0 0 26,500 30,400 22,600
02/10/2025 26,500 -0.1 (-0.38%) 12,200 323.37 0 0 26,600 30,500 22,700
01/10/2025 26,500 0 (0%) 13,800 366.42 0 0 26,500 30,400 22,600

Dữ liệu lịch sử - BSC

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