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
29/04/2025 22,700 0.7 (3.18%) 200 4.44 0 0 22,000 24,200 19,800
28/04/2025 22,000 -0.5 (-2.22%) 1,100 24.74 0 0 22,500 24,700 20,300
25/04/2025 22,500 -0.2 (-0.88%) 1,100 24.75 0 0 22,700 24,900 20,500
24/04/2025 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
23/04/2025 22,700 0.7 (3.18%) 300 6.85 0 0 22,000 24,200 19,800
22/04/2025 22,000 -0.8 (-3.51%) 500 11.09 0 0 22,800 25,000 20,600
21/04/2025 22,800 0.8 (3.64%) 100 2.28 0 0 22,000 24,200 19,800
18/04/2025 22,000 0.2 (0.92%) 600 12.9 0 0 21,800 23,900 19,700
17/04/2025 21,800 1.9 (9.55%) 200 4.23 0 0 19,900 21,800 18,000
16/04/2025 19,900 -1.6 (-7.44%) 3,400 69.43 0 0 21,500 23,600 19,400
15/04/2025 21,500 0.7 (3.37%) 500 10.75 0 0 20,800 22,800 18,800
14/04/2025 20,800 0 (0%) 500 10.4 0 0 20,800 22,800 18,800
11/04/2025 20,800 0 (0%) 1,300 26.83 0 0 20,800 22,800 18,800
10/04/2025 20,800 0.2 (0.97%) 71,300 1,601.79 0 0 20,600 22,600 18,600
09/04/2025 20,600 1.2 (6.19%) 4,600 85.62 0 0 19,400 21,300 17,500
08/04/2025 19,400 -2.1 (-9.77%) 11,300 219.86 0 0 21,500 23,600 19,400
04/04/2025 21,500 -0.3 (-1.38%) 1,405 29.94 0 0 21,800 23,900 19,700
03/04/2025 21,800 -0.6 (-2.68%) 11,200 228.57 0 0 22,400 24,600 20,200
02/04/2025 22,400 0.6 (2.75%) 2,601 56.31 0 0 21,800 23,900 19,700
01/04/2025 21,800 -0.1 (-0.46%) 1,700 36.72 0 0 21,900 24,000 19,800
31/03/2025 21,900 -1.1 (-4.78%) 3,300 72.12 0 0 23,000 25,300 20,700
28/03/2025 23,000 0 (0%) 2,300 52.51 0 0 23,000 25,300 20,700
27/03/2025 23,000 -0.6 (-2.54%) 905 20.75 0 0 23,600 25,900 21,300
26/03/2025 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
25/03/2025 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
24/03/2025 23,600 0.4 (1.72%) 3,000 69.48 0 0 23,200 25,500 20,900
21/03/2025 23,200 0 (0%) 11,900 260.41 0 0 23,200 25,500 20,900
20/03/2025 23,200 -0.1 (-0.43%) 400 9.38 0 0 23,300 25,600 21,000
19/03/2025 23,300 -0.2 (-0.85%) 3,200 73.32 0 0 23,500 25,800 21,200
18/03/2025 23,500 1.1 (4.91%) 13,600 319.76 0 0 22,400 24,600 20,200
17/03/2025 22,400 1.4 (6.67%) 5,100 110.64 0 0 21,000 23,100 18,900
14/03/2025 21,000 -1 (-4.55%) 6,800 144.76 0 0 22,000 24,200 19,800
13/03/2025 22,000 1 (4.76%) 6,701 140.82 0 0 21,000 23,100 18,900
12/03/2025 21,000 0 (0%) 28,400 595.86 0 0 21,000 23,100 18,900
11/03/2025 21,000 0 (0%) 40,279 845.54 0 0 21,000 23,100 18,900
10/03/2025 21,000 0 (0%) 3,402 70.5 0 0 21,000 23,100 18,900
07/03/2025 21,000 0 (0%) 3,700 77.35 0 0 21,000 23,100 18,900
06/03/2025 21,000 1 (5%) 10,100 205.07 0 0 20,000 22,000 18,000
05/03/2025 20,000 0 (0%) 12,000 239.59 0 0 20,000 22,000 18,000
04/03/2025 20,000 0 (0%) 1,405 28.16 0 0 20,000 22,000 18,000
03/03/2025 20,000 -0.3 (-1.48%) 1,700 34.38 0 0 20,300 22,300 18,300
28/02/2025 20,300 -0.7 (-3.33%) 3,500 70.63 0 0 21,000 23,100 18,900
27/02/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
26/02/2025 21,000 0.8 (3.96%) 20,301 406.8 0 0 20,200 22,200 18,200
25/02/2025 20,200 0 (0%) 1,600 32.08 0 0 20,200 22,200 18,200
24/02/2025 20,200 -0.6 (-2.88%) 5,000 101.99 0 0 20,800 22,800 18,800
21/02/2025 20,800 0.9 (4.52%) 600 12.48 0 0 19,900 21,800 18,000
20/02/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
19/02/2025 19,900 -0.1 (-0.5%) 11,300 225.98 0 0 20,000 22,000 18,000
18/02/2025 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
17/02/2025 20,000 0 (0%) 1,400 27.93 0 0 20,000 22,000 18,000
14/02/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
13/02/2025 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
12/02/2025 20,000 0 (0%) 29 0.55 0 0 20,000 22,000 18,000
11/02/2025 20,000 0 (0%) 1,000 20 0 0 20,000 22,000 18,000
10/02/2025 20,000 0 (0%) 5,000 100 0 0 20,000 22,000 18,000
07/02/2025 20,000 0.5 (2.56%) 100 2 0 0 19,500 21,400 17,600
06/02/2025 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
05/02/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
04/02/2025 19,500 0.1 (0.52%) 1,700 32.16 0 0 19,400 21,300 17,500
03/02/2025 19,400 -1.6 (-7.62%) 4,700 91.48 0 0 21,000 23,100 18,900
24/01/2025 21,000 1.5 (7.69%) 400 7.95 0 0 19,500 21,400 17,600
23/01/2025 19,500 -0.3 (-1.52%) 4,500 87.97 0 0 19,800 21,700 17,900
22/01/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
21/01/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
20/01/2025 19,800 0.1 (0.51%) 100 1.98 0 0 19,700 21,600 17,800
17/01/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
16/01/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
15/01/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
14/01/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
13/01/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
10/01/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
09/01/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
08/01/2025 19,700 -0.3 (-1.5%) 400 7.88 0 0 20,000 22,000 18,000
07/01/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
06/01/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
03/01/2025 20,000 -1.3 (-6.1%) 500 10 0 0 21,300 23,400 19,200
02/01/2025 21,300 1.8 (9.23%) 100 2.13 0 0 19,500 21,400 17,600
31/12/2024 19,500 0 (0%) 200 3.9 0 0 19,500 21,400 17,600
30/12/2024 19,500 0 (0%) 400 7.8 0 0 19,500 21,400 17,600
27/12/2024 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
26/12/2024 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
25/12/2024 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
24/12/2024 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
23/12/2024 19,500 -0.1 (-0.51%) 100 1.95 0 0 19,600 21,500 17,700
20/12/2024 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
19/12/2024 19,600 0.1 (0.51%) 700 13.72 0 0 19,500 21,400 17,600
18/12/2024 19,500 0.1 (0.52%) 500 9.75 0 0 19,400 21,300 17,500
17/12/2024 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
16/12/2024 19,400 0 (0%) 1,200 23.28 0 0 19,400 21,300 17,500
13/12/2024 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
12/12/2024 19,400 0.3 (1.57%) 1,700 32.91 0 0 19,100 21,000 17,200
11/12/2024 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
10/12/2024 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
09/12/2024 19,100 -0.2 (-1.04%) 1,000 19.1 0 0 19,300 21,200 17,400
06/12/2024 19,300 0.1 (0.52%) 2,000 37.77 0 0 19,200 21,100 17,300
05/12/2024 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
04/12/2024 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
03/12/2024 19,200 0 (0%) 5 0.1 0 0 19,200 21,100 17,300
02/12/2024 19,200 -0.1 (-0.52%) 1,800 34.67 0 0 19,300 21,200 17,400
29/11/2024 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,900 17,100
28/11/2024 19,000 0.1 (0.53%) 1,401 26.53 0 0 18,900 20,700 17,100
27/11/2024 18,900 0 (0%) 900 17.01 0 0 18,900 20,700 17,100
26/11/2024 18,900 0 (0%) 200 3.78 0 0 18,900 20,700 17,100
25/11/2024 18,900 0 (0%) 1,400 26.46 0 0 18,900 20,700 17,100
22/11/2024 18,900 0 (0%) 500 9.45 0 0 18,900 20,700 17,100
21/11/2024 18,900 0 (0%) 2,700 50.73 0 0 18,900 20,700 17,100
20/11/2024 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
19/11/2024 18,900 0 (0%) 500 9.33 0 0 18,900 20,700 17,100
18/11/2024 18,900 0 (0%) 1,100 20.55 0 0 18,900 20,700 17,100
15/11/2024 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
14/11/2024 18,900 0 (0%) 2,200 40.86 0 0 18,900 20,700 17,100
13/11/2024 18,900 0 (0%) 1 0.02 0 0 18,900 20,700 17,100
12/11/2024 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
11/11/2024 18,900 0.1 (0.53%) 2,000 37.8 0 0 18,800 20,600 17,000
08/11/2024 18,800 -0.1 (-0.53%) 2,500 47.2 0 0 18,900 20,700 17,100
07/11/2024 18,900 -0.1 (-0.53%) 3,000 56.5 0 0 19,000 20,900 17,100
06/11/2024 19,000 0 (0%) 2 0.04 0 0 19,000 20,900 17,100
05/11/2024 19,000 0.1 (0.53%) 2,500 47.4 0 0 18,900 20,700 17,100
04/11/2024 18,900 0 (0%) 1 0.02 0 0 18,900 20,700 17,100

Dữ liệu lịch sử - BSC

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