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
27/02/2026 34,000 0.4 (1.19%) 100 3.4 700 24.5 33,600 38,600 28,600
26/02/2026 33,800 -0.7 (-2.03%) 30,601 1,027.48 0 0 34,500 39,600 29,400
25/02/2026 34,500 -2 (-5.48%) 2,901 99.98 0 0 36,500 41,900 31,100
24/02/2026 34,500 0.4 (1.17%) 1,001 36.54 0 0 34,100 39,200 29,000
23/02/2026 34,000 0.2 (0.59%) 1,100 37.47 0 0 33,800 38,800 28,800
16/02/2026 33,800 0 (0%) 0 0 0 0 33,800 0 0
13/02/2026 33,800 0 (0%) 3,000 101.42 0 0 33,800 38,800 28,800
12/02/2026 33,800 -0.6 (-1.74%) 2,144 72.49 0 0 34,400 39,500 29,300
11/02/2026 34,200 0 (0%) 300 10.32 0 0 34,200 39,300 29,100
10/02/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
09/02/2026 34,200 0 (0%) 144 4.87 0 0 34,200 39,300 29,100
06/02/2026 34,000 0 (0%) 1,600 54.67 0 0 34,000 39,100 28,900
05/02/2026 34,000 0.1 (0.29%) 4,000 136 0 0 33,900 38,900 28,900
04/02/2026 33,800 -0.2 (-0.59%) 300 10.18 0 0 34,000 39,100 28,900
03/02/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
02/02/2026 34,000 0 (0%) 3,900 132.6 0 0 34,000 39,100 28,900
30/01/2026 34,000 0 (0%) 201 6.83 0 0 34,000 39,100 28,900
29/01/2026 34,000 0 (0%) 1,211 41.17 700 20.23 34,000 39,100 28,900
28/01/2026 33,900 0.2 (0.59%) 6,400 217.88 0 0 33,700 38,700 28,700
27/01/2026 33,800 0 (0%) 7,000 235.75 0 0 33,800 38,800 28,800
26/01/2026 34,000 0 (0%) 12,500 422.94 0 0 34,000 39,100 28,900
23/01/2026 34,000 0.2 (0.59%) 1,101 37.43 731 24.85 33,800 38,800 28,800
22/01/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
21/01/2026 33,900 0.1 (0.3%) 1,500 50.75 0 0 33,800 38,800 28,800
20/01/2026 33,800 0.1 (0.3%) 2,600 87.88 0 0 33,700 38,700 28,700
19/01/2026 33,700 -0.5 (-1.46%) 2,101 70.85 0 0 34,200 39,300 29,100
16/01/2026 34,200 0.2 (0.59%) 1,157 39.54 0 0 34,000 39,100 28,900
15/01/2026 34,500 0.6 (1.77%) 6,200 210.94 0 0 33,900 38,900 28,900
14/01/2026 33,700 -0.9 (-2.6%) 5,301 179.93 0 0 34,600 39,700 29,500
13/01/2026 34,600 -0.1 (-0.29%) 1,100 38.07 0 0 34,700 39,900 29,500
12/01/2026 35,000 1.2 (3.55%) 23,500 816.11 0 0 33,800 38,800 28,800
09/01/2026 33,800 0.1 (0.3%) 8,800 297.51 0 0 33,700 38,700 28,700
08/01/2026 33,900 0.3 (0.89%) 3,602 121.21 0 0 33,600 38,600 28,600
07/01/2026 33,600 0 (0%) 1,001 33.63 0 0 33,600 38,600 28,600
06/01/2026 33,500 -0.4 (-1.18%) 2,200 73.99 0 0 33,900 38,900 28,900
05/01/2026 33,900 0.2 (0.59%) 315 10.67 0 0 33,700 38,700 28,700
31/12/2025 33,700 0.1 (0.3%) 2,000 67.4 0 0 33,600 38,600 28,600
30/12/2025 33,600 -0.1 (-0.3%) 5,000 167.86 0 0 33,700 38,700 28,700
29/12/2025 33,700 -0.1 (-0.3%) 1,100 37.08 2,000 66 33,800 38,800 28,800
26/12/2025 33,800 -0.1 (-0.29%) 1,700 57.46 0 0 33,900 38,900 28,900
25/12/2025 33,800 0 (0%) 2,600 88.1 0 0 33,800 38,800 28,800
24/12/2025 33,800 0 (0%) 1 0.04 0 0 33,800 38,800 28,800
23/12/2025 33,900 -0.1 (-0.29%) 1,700 57.54 0 0 34,000 39,100 28,900
22/12/2025 34,000 0.3 (0.89%) 1,600 54.37 0 0 33,700 38,700 28,700
19/12/2025 33,700 0 (0%) 3,001 101.14 700 20.09 33,700 38,700 28,700
18/12/2025 33,500 -0.7 (-2.05%) 16,600 559.19 700 20.37 34,200 39,300 29,100
17/12/2025 34,200 -0.1 (-0.29%) 600 20.52 1,000 34.3 34,300 39,400 29,200
16/12/2025 34,300 0.1 (0.29%) 4,152 142.41 0 0 34,200 39,300 29,100
15/12/2025 34,200 0 (0%) 12,162 415.85 0 0 34,200 39,300 29,100
12/12/2025 33,900 -0.2 (-0.59%) 13,100 447.91 700 22.4 34,100 39,200 29,000
11/12/2025 34,200 0.4 (1.18%) 5,463 186.41 0 0 33,800 38,800 28,800
10/12/2025 33,700 -0.4 (-1.17%) 11,377 384.76 127,700 4,976.8 34,100 39,200 29,000
09/12/2025 34,100 0.1 (0.29%) 18,851 643.03 5,700 165.5 34,000 39,100 28,900
08/12/2025 34,000 0 (0%) 0 0 1,400 40.46 34,000 39,100 28,900
05/12/2025 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
04/12/2025 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
03/12/2025 34,000 0.5 (1.49%) 1,401 47.62 700 23.1 33,500 38,500 28,500
02/12/2025 33,500 -0.4 (-1.18%) 601 20.13 0 0 33,900 38,900 28,900
01/12/2025 33,900 0 (0%) 0 0 700 21 33,900 38,900 28,900
28/11/2025 33,900 0 (0%) 2 0.07 0 0 33,900 38,900 28,900
27/11/2025 35,000 0.3 (0.86%) 12,401 433.4 700 21 34,700 39,900 29,500
26/11/2025 34,900 0.3 (0.87%) 11,200 389.16 0 0 34,600 39,700 29,500
25/11/2025 34,600 0.6 (1.76%) 1,202 41.6 5,600 167.23 34,000 39,100 28,900
24/11/2025 33,700 0.3 (0.9%) 6,871 233.33 3,500 107.8 33,400 38,400 28,400
21/11/2025 33,400 -1 (-2.91%) 250 8.35 4,900 151.2 34,400 39,500 29,300
20/11/2025 34,500 0 (0%) 5,710 196.41 4,200 123.9 34,500 39,600 29,400
19/11/2025 34,800 0.2 (0.58%) 6,000 206.79 5,600 172.2 34,600 39,700 29,500
18/11/2025 34,600 1.2 (3.59%) 350 11.94 1,400 39.76 33,400 38,400 28,400
17/11/2025 33,400 -0.1 (-0.3%) 3,100 103.67 1,400 42 33,500 38,500 28,500
14/11/2025 33,400 -0.8 (-2.34%) 2,223 74.4 295,400 8,862 34,200 39,300 29,100
13/11/2025 34,200 0 (0%) 20 0.68 0 0 34,200 39,300 29,100
12/11/2025 34,300 1.1 (3.31%) 7,150 244.57 0 0 33,200 38,100 28,300
11/11/2025 33,300 0 (0%) 11,600 385.19 0 0 33,300 38,200 28,400
10/11/2025 33,100 -0.8 (-2.36%) 12,376 412.07 0 0 33,900 38,900 28,900
07/11/2025 33,900 0 (0%) 55 1.82 1,628 55.68 33,900 38,900 28,900
06/11/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
05/11/2025 34,200 0.6 (1.79%) 360 11.9 700 20.3 33,600 38,600 28,600
04/11/2025 33,500 -2 (-5.63%) 908 30.51 0 0 35,500 40,800 30,200
03/11/2025 35,500 1.2 (3.5%) 101 3.59 0 0 34,300 39,400 29,200
31/10/2025 34,300 0.3 (0.88%) 202 6.93 1,628 47.05 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 51,130 1,737.8 0 0 34,000 39,100 28,900
29/10/2025 34,000 0.5 (1.49%) 300 10.2 0 0 33,500 38,500 28,500
28/10/2025 33,500 -0.3 (-0.89%) 2,100 70.35 0 0 33,800 38,800 28,800
27/10/2025 33,800 0.6 (1.81%) 8,900 300.82 2,500 80 33,200 38,100 28,300
24/10/2025 33,200 -0.8 (-2.35%) 2,003 66.55 6,000 192 34,000 39,100 28,900
23/10/2025 34,000 0 (0%) 1,000 34 1,500 48 34,000 39,100 28,900
22/10/2025 33,900 -0.4 (-1.17%) 1,000 33.95 10,000 292 34,300 39,400 29,200
21/10/2025 34,300 0 (0%) 100 3.43 22,224 671.16 34,300 39,400 29,200
20/10/2025 34,300 0.2 (0.59%) 104 3.57 0 0 34,100 39,200 29,000
17/10/2025 34,100 0 (0%) 0 0 3,333 96.99 34,100 39,200 29,000
16/10/2025 34,000 -0.3 (-0.87%) 3,400 116.06 5,178 156.38 34,300 39,400 29,200
15/10/2025 34,200 -0.1 (-0.29%) 6,400 219.28 14,069 422.81 34,300 39,400 29,200
14/10/2025 34,300 0 (0%) 3,700 126.81 19,317 571.66 34,300 39,400 29,200
13/10/2025 34,400 0 (0%) 22,100 758.3 32,824 961.74 34,400 39,500 29,300
10/10/2025 34,300 -0.2 (-0.58%) 1,000 34.36 21,525 642.5 34,500 39,600 29,400
09/10/2025 34,500 3.4 (10.93%) 100 3.45 66,882 1,843.1 31,100 35,700 26,500
08/10/2025 30,100 -3.7 (-10.95%) 520 16.14 0 0 33,800 38,800 28,800
07/10/2025 31,000 -2.8 (-8.28%) 2,600 87.8 0 0 33,800 38,800 28,800
06/10/2025 33,500 1.4 (4.36%) 2,220 75. 0 0 32,100 36,900 27,300
03/10/2025 32,100 0.2 (0.63%) 200 6.42 50,000 1,650 31,900 36,600 27,200
02/10/2025 31,800 -1 (-3.05%) 2,102 66.96 0 0 32,800 37,700 27,900
01/10/2025 32,800 -1.2 (-3.53%) 3,000 98.53 0 0 34,000 39,100 28,900
30/09/2025 33,800 -0.9 (-2.59%) 5,100 173.38 0 0 34,700 39,900 29,500
29/09/2025 34,700 1.5 (4.52%) 100 3.47 0 0 33,200 38,100 28,300
26/09/2025 33,100 -0.2 (-0.6%) 900 29.87 0 0 33,300 38,200 28,400
25/09/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
24/09/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
23/09/2025 33,300 -0.2 (-0.6%) 9,000 300.1 0 0 33,500 38,500 28,500
22/09/2025 33,600 0.3 (0.9%) 3,000 100.6 0 0 33,300 38,200 28,400
19/09/2025 33,200 -0.1 (-0.3%) 502 16.7 10,000 284 33,300 38,200 28,400
18/09/2025 33,100 -0.2 (-0.6%) 18,600 619.31 50,000 1,710 33,300 38,200 28,400
17/09/2025 33,200 -0.2 (-0.6%) 15,018 500.82 4,873 138.39 33,400 38,400 28,400
16/09/2025 33,800 -0.6 (-1.74%) 28,200 942.46 3,000 87.9 34,400 39,500 29,300
15/09/2025 35,000 0.8 (2.34%) 5,718 196.51 4,873 141.8 34,200 39,300 29,100
12/09/2025 34,200 0 (0%) 500 17.1 3,873 112.7 34,200 39,300 29,100
11/09/2025 34,200 -0.1 (-0.29%) 7,200 246.24 40,000 1,368 34,300 39,400 29,200
10/09/2025 34,100 -0.1 (-0.29%) 31,400 1,076.06 184,454 6,408.01 34,200 39,300 29,100
09/09/2025 34,200 0 (0%) 1,000 34.2 0 0 34,200 39,300 29,100
08/09/2025 34,200 0 (0%) 0 0 219,000 8,557.8 34,200 39,300 29,100
05/09/2025 34,200 0.3 (0.88%) 2,001 68.44 10,000 289 33,900 38,900 28,900
04/09/2025 34,100 0 (0%) 61,500 2,087.06 320,000 12,474.4 34,100 39,200 29,000
03/09/2025 34,000 -0.1 (-0.29%) 4,912 167.38 0 0 34,100 39,200 29,000
29/08/2025 34,100 0 (0%) 103 3.51 0 0 34,100 39,200 29,000
28/08/2025 34,100 0 (0%) 100 3.41 38,000 1,482 34,100 39,200 29,000
27/08/2025 34,200 -0.1 (-0.29%) 19,200 654.24 14,850 504.9 34,300 39,400 29,200

Dữ liệu lịch sử - BSC

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