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
10/03/2026 32,300 0.1 (0.31%) 1,900 61.25 0 0 32,200 37,000 27,400
09/03/2026 32,000 -4.4 (-12.09%) 4,727 152.13 0 0 36,400 41,800 31,000
06/03/2026 36,000 -0.2 (-0.55%) 2,900 105.44 0 0 36,200 41,600 30,800
05/03/2026 36,000 -0.3 (-0.83%) 240 8.67 0 0 36,300 41,700 30,900
04/03/2026 36,000 -1.4 (-3.74%) 2,153 78.11 0 0 37,400 43,000 31,800
03/03/2026 38,200 0.8 (2.14%) 4,713 176.4 0 0 37,400 43,000 31,800
02/03/2026 37,300 -0.2 (-0.53%) 1,517 56.71 0 0 37,500 43,100 31,900
27/02/2026 37,500 0 (0%) 39 1.41 0 0 37,500 43,100 31,900
26/02/2026 37,500 0.3 (0.81%) 402 15.07 0 0 37,200 42,700 31,700
25/02/2026 38,000 0.4 (1.06%) 6,497 241.63 0 0 37,600 43,200 32,000
24/02/2026 37,500 0 (0%) 3,700 139.29 0 0 37,500 43,100 31,900
23/02/2026 37,500 -2.2 (-5.54%) 250 9.35 0 0 39,700 45,600 33,800
16/02/2026 37,500 0 (0%) 0 0 0 0 37,500 0 0
13/02/2026 37,500 2 (5.63%) 9,189 364.53 0 0 35,500 40,800 30,200
12/02/2026 35,300 -4.2 (-10.63%) 5,231 185.59 0 0 39,500 45,400 33,600
11/02/2026 40,000 1 (2.56%) 1,500 59.31 0 0 39,000 44,800 33,200
10/02/2026 40,000 0 (0%) 3,105 121.16 0 0 40,000 46,000 34,000
09/02/2026 40,000 3.4 (9.29%) 106 4.23 0 0 36,600 42,000 31,200
06/02/2026 40,000 0.3 (0.76%) 11,090 405.38 0 0 39,700 45,600 33,800
05/02/2026 39,900 0.5 (1.27%) 521 20.42 0 0 39,400 45,300 33,500
04/02/2026 40,000 4.6 (12.99%) 1,113 43.88 0 0 35,400 40,700 30,100
03/02/2026 35,400 -5.1 (-12.59%) 500 17.7 0 0 40,500 46,500 34,500
02/02/2026 40,500 0.3 (0.75%) 101 4.09 0 0 40,200 46,200 34,200
30/01/2026 40,500 0 (0%) 1,141 45.87 0 0 40,500 46,500 34,500
29/01/2026 40,500 0 (0%) 100 4.05 0 0 40,500 46,500 34,500
28/01/2026 40,500 0 (0%) 304 12.31 0 0 40,500 46,500 34,500
27/01/2026 40,900 0.5 (1.24%) 707 28.49 0 0 40,400 46,400 34,400
26/01/2026 40,600 0 (0%) 1,429 57.72 0 0 40,600 46,600 34,600
23/01/2026 40,600 0 (0%) 26 1.11 0 0 40,600 46,600 34,600
22/01/2026 42,800 3.9 (10.03%) 2,390 96.84 0 0 38,900 44,700 33,100
21/01/2026 40,500 0 (0%) 1,673 65.08 0 0 40,500 46,500 34,500
20/01/2026 40,000 0.2 (0.5%) 861 34.86 0 0 39,800 45,700 33,900
19/01/2026 41,000 1.7 (4.33%) 5,263 209.28 0 0 39,300 45,100 33,500
16/01/2026 37,800 -4.9 (-11.48%) 1,985 78.02 0 0 42,700 49,100 36,300
15/01/2026 42,000 3.4 (8.81%) 8,393 357.85 0 0 38,600 44,300 32,900
14/01/2026 38,100 1.3 (3.53%) 2,232 86.69 0 0 36,800 42,300 31,300
13/01/2026 38,100 4.9 (14.76%) 63,292 2,330.15 0 0 33,200 38,100 28,300
12/01/2026 31,500 0.8 (2.61%) 4,806 159.45 0 0 30,700 35,300 26,100
09/01/2026 31,000 0 (0%) 7,101 218.03 0 0 31,000 35,600 26,400
08/01/2026 31,000 0.3 (0.98%) 988 30.58 0 0 30,700 35,300 26,100
07/01/2026 30,300 0 (0%) 294 8.98 0 0 30,300 34,800 25,800
06/01/2026 30,300 -0.6 (-1.94%) 2,055 62.11 0 0 30,900 35,500 26,300
05/01/2026 30,900 0 (0%) 18 0.55 0 0 30,900 35,500 26,300
31/12/2025 31,000 0.3 (0.98%) 290 9.02 0 0 30,700 35,300 26,100
30/12/2025 30,700 0.1 (0.33%) 500 15.35 0 0 30,600 35,100 26,100
29/12/2025 30,600 -1.6 (-4.97%) 1,428 43.7 0 0 32,200 37,000 27,400
26/12/2025 32,200 -0.3 (-0.92%) 206 6.64 0 0 32,500 37,300 27,700
25/12/2025 32,300 1.3 (4.19%) 1,170 37.88 0 0 31,000 35,600 26,400
24/12/2025 31,000 -1 (-3.13%) 1,118 34.66 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11 0.33 0 0 32,000 36,800 27,200
22/12/2025 32,000 -0.7 (-2.14%) 201 6.43 0 0 32,700 37,600 27,800
19/12/2025 32,000 -0.4 (-1.23%) 909 29.73 0 0 32,400 37,200 27,600
18/12/2025 32,000 -0.3 (-0.93%) 3,538 114.68 0 0 32,300 37,100 27,500
17/12/2025 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
16/12/2025 32,300 -1 (-3.%) 803 25.94 0 0 33,300 38,200 28,400
15/12/2025 32,300 -0.6 (-1.82%) 3,110 103.5 0 0 32,900 37,800 28,000
12/12/2025 32,000 -1.9 (-5.6%) 2,238 73.77 0 0 33,900 38,900 28,900
11/12/2025 34,500 4.5 (15%) 106,075 3,591.86 0 0 30,000 34,500 25,500
10/12/2025 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
09/12/2025 30,000 0.8 (2.74%) 1,743 52.3 0 0 29,200 33,500 24,900
08/12/2025 29,200 -0.7 (-2.34%) 275 7.95 0 0 29,900 34,300 25,500
05/12/2025 29,900 0 (0%) 1,500 44.89 0 0 29,900 34,300 25,500
04/12/2025 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
03/12/2025 29,900 0 (0%) 8 0.24 0 0 29,900 34,300 25,500
02/12/2025 29,900 0 (0%) 51 1.48 0 0 29,900 34,300 25,500
01/12/2025 29,900 0 (0%) 37 1.09 0 0 29,900 34,300 25,500
28/11/2025 29,900 -0.1 (-0.33%) 5,236 156.56 0 0 30,000 34,500 25,500
27/11/2025 29,900 -1.1 (-3.55%) 5,399 162.01 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 2,093 64.8 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 400 12.4 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 4 0.12 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 105 3.26 0 0 31,000 35,600 26,400
18/11/2025 31,000 -0.5 (-1.59%) 773 24.01 0 0 31,500 36,200 26,800
17/11/2025 31,500 0 (0%) 1,214 38.28 0 0 31,500 36,200 26,800
14/11/2025 31,500 0.5 (1.61%) 702 22.11 0 0 31,000 35,600 26,400
13/11/2025 32,000 1.5 (4.92%) 2,017 62.44 0 0 30,500 35,000 26,000
12/11/2025 30,000 -3 (-9.09%) 2,600 79.45 0 0 33,000 37,900 28,100
11/11/2025 33,000 0.1 (0.3%) 637 21.02 0 0 32,900 37,800 28,000
10/11/2025 32,800 -0.4 (-1.2%) 1,229 40.44 0 0 33,200 38,100 28,300
07/11/2025 31,000 0.5 (1.64%) 5,160 171.42 0 0 30,500 35,000 26,000
06/11/2025 30,200 -0.2 (-0.66%) 1,361 41.48 0 0 30,400 34,900 25,900
05/11/2025 30,500 -2.9 (-8.68%) 253 7.62 0 0 33,400 38,400 28,400
04/11/2025 33,400 0 (0%) 80 2.46 0 0 33,400 38,400 28,400
03/11/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
31/10/2025 31,100 -1 (-3.12%) 11,008 367.46 0 0 32,100 36,900 27,300
30/10/2025 30,800 0.4 (1.32%) 370 12. 0 0 30,400 34,900 25,900
29/10/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/10/2025 30,500 0 (0%) 600 18.24 0 0 30,500 35,000 26,000
27/10/2025 30,500 0 (0%) 32 0.9 0 0 30,500 35,000 26,000
24/10/2025 30,500 0 (0%) 500 15.25 0 0 30,500 35,000 26,000
23/10/2025 30,600 0.1 (0.33%) 26,137 796.65 0 0 30,500 35,000 26,000
22/10/2025 30,500 0 (0%) 3 0.09 0 0 30,500 35,000 26,000
21/10/2025 30,600 0.4 (1.32%) 25,705 784.57 0 0 30,200 34,700 25,700
20/10/2025 30,500 0 (0%) 9,500 286.55 0 0 30,500 35,000 26,000
17/10/2025 30,400 -0.1 (-0.33%) 10,719 326.85 0 0 30,500 35,000 26,000
16/10/2025 30,400 -0.1 (-0.33%) 13,211 402.91 0 0 30,500 35,000 26,000
15/10/2025 30,500 0.1 (0.33%) 20,032 609.99 0 0 30,400 34,900 25,900
14/10/2025 30,500 0.1 (0.33%) 21,800 663.44 0 0 30,400 34,900 25,900
13/10/2025 30,400 -0.4 (-1.3%) 41,000 1,245.98 0 0 30,800 35,400 26,200
10/10/2025 30,800 0.3 (0.98%) 19,756 608.33 0 0 30,500 35,000 26,000
09/10/2025 30,500 0 (0%) 31,211 953.48 0 0 30,500 35,000 26,000
08/10/2025 30,500 0 (0%) 36,405 1,108.86 0 0 30,500 35,000 26,000
07/10/2025 31,000 0.4 (1.31%) 30,548 930.38 0 0 30,600 35,100 26,100
06/10/2025 31,200 0.7 (2.3%) 33,831 1,033.83 0 0 30,500 35,000 26,000
03/10/2025 30,500 0.1 (0.33%) 30,346 926.83 0 0 30,400 34,900 25,900
02/10/2025 32,000 1.9 (6.31%) 34,907 1,062.91 0 0 30,100 34,600 25,600
01/10/2025 30,100 -1.9 (-5.94%) 501 15.22 0 0 32,000 36,800 27,200
30/09/2025 32,000 1.3 (4.23%) 130 4.1 0 0 30,700 35,300 26,100
29/09/2025 30,500 -2.9 (-8.68%) 501 15.38 0 0 33,400 38,400 28,400
26/09/2025 33,400 0 (0%) 134 4.4 0 0 33,400 38,400 28,400
25/09/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/09/2025 33,400 0.5 (1.52%) 1,120 37.4 0 0 32,900 37,800 28,000
23/09/2025 32,700 0.7 (2.19%) 3,235 106.37 0 0 32,000 36,800 27,200
22/09/2025 32,000 0 (0%) 2,131 68.19 0 0 32,000 36,800 27,200
19/09/2025 32,000 -0.4 (-1.23%) 100 3.2 0 0 32,400 37,200 27,600
18/09/2025 33,900 1.5 (4.63%) 5,156 167.06 0 0 32,400 37,200 27,600
17/09/2025 35,000 -0.6 (-1.69%) 3,768 122.16 0 0 35,600 40,900 30,300
16/09/2025 35,000 2.5 (7.69%) 769 27.17 0 0 32,500 37,300 27,700
15/09/2025 33,000 0.8 (2.48%) 7,013 227.71 0 0 32,200 37,000 27,400
12/09/2025 35,800 0 (0%) 673 21.89 0 0 35,800 41,100 30,500
11/09/2025 35,800 2.8 (8.48%) 22,100 790.2 0 0 33,000 37,900 28,100
10/09/2025 36,000 3.9 (12.15%) 23,374 771.15 0 0 32,100 36,900 27,300

Dữ liệu lịch sử - BSC

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