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
23/02/2026 73,800 -3.2 (-4.16%) 1,100 80.56 0 0 77,000 84,700 69,300
16/02/2026 77,000 0 (0%) 0 0 0 0 77,000 0 0
13/02/2026 77,000 4 (5.48%) 200 15.6 0 0 73,000 80,300 65,700
12/02/2026 73,000 -1.9 (-2.54%) 100 7.3 0 0 74,900 82,300 67,500
11/02/2026 74,900 0 (0%) 300 22.2 0 0 74,900 82,300 67,500
10/02/2026 74,900 0 (0%) 105 7.86 0 0 74,900 82,300 67,500
09/02/2026 74,900 2.9 (4.03%) 201 15.46 0 0 72,000 79,200 64,800
06/02/2026 72,000 1 (1.41%) 107 7.69 0 0 71,000 78,100 63,900
05/02/2026 71,000 0 (0%) 100 7.1 0 0 71,000 78,100 63,900
04/02/2026 71,000 -1.1 (-1.53%) 800 56.8 0 0 72,100 79,300 64,900
03/02/2026 72,100 -0.2 (-0.28%) 100 7.21 0 0 72,300 79,500 65,100
02/02/2026 72,300 0 (0%) 100 7.23 0 0 72,300 79,500 65,100
30/01/2026 72,300 0.3 (0.42%) 102 7.37 0 0 72,000 79,200 64,800
29/01/2026 72,000 2 (2.86%) 300 20.8 0 0 70,000 77,000 63,000
28/01/2026 70,000 2 (2.94%) 100 7 0 0 68,000 74,800 61,200
27/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
26/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
23/01/2026 68,000 -1 (-1.45%) 100 6.8 0 0 69,000 75,900 62,100
22/01/2026 69,000 0 (0%) 9 0.62 0 0 69,000 75,900 62,100
21/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
20/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
19/01/2026 69,000 0 (0%) 5 0.35 0 0 69,000 75,900 62,100
16/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
15/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
14/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
13/01/2026 69,000 0 (0%) 1 0.08 0 0 69,000 75,900 62,100
12/01/2026 69,000 0 (0%) 1,000 69 0 0 69,000 75,900 62,100
09/01/2026 69,000 0 (0%) 4,403 303.81 0 0 69,000 75,900 62,100
08/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
07/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
06/01/2026 69,000 3.8 (5.83%) 100 6.9 0 0 65,200 71,700 58,700
05/01/2026 65,200 0 (0%) 0 0 0 0 65,200 71,700 58,700
31/12/2025 65,200 0.2 (0.31%) 900 58.5 0 0 65,000 71,500 58,500
30/12/2025 65,000 -3.5 (-5.11%) 500 32.5 0 0 68,500 75,300 61,700
29/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
26/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
25/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
24/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
23/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
22/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
19/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
18/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
17/12/2025 68,500 0 (0%) 27 1.81 0 0 68,500 75,300 61,700
16/12/2025 68,500 -0.5 (-0.72%) 1,002 68.64 0 0 69,000 75,900 62,100
15/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
12/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
11/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
10/12/2025 69,000 0.6 (0.88%) 1,600 108.9 0 0 68,400 75,200 61,600
09/12/2025 68,400 0 (0%) 0 0 0 0 68,400 75,200 61,600
08/12/2025 68,400 1.4 (2.09%) 110 7.53 0 0 67,000 73,700 60,300
05/12/2025 67,000 -0.5 (-0.74%) 1,000 67 0 0 67,500 74,200 60,800
04/12/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
03/12/2025 67,500 0 (0%) 2,300 155.91 20,000 1,216 67,500 74,200 60,800
02/12/2025 67,500 0.5 (0.75%) 2,700 182.25 8,817 531.67 67,000 73,700 60,300
01/12/2025 67,000 0 (0%) 600 40.2 0 0 67,000 73,700 60,300
28/11/2025 67,000 0 (0%) 3,000 201 10,000 603 67,000 73,700 60,300
27/11/2025 67,000 0 (0%) 2,100 140.98 0 0 67,000 73,700 60,300
26/11/2025 67,000 -5.3 (-7.33%) 1,000 67 10,000 651 72,300 79,500 65,100
25/11/2025 72,300 5.5 (8.23%) 1,200 80.83 0 0 66,800 73,400 60,200
24/11/2025 66,800 0 (0%) 0 0 0 0 66,800 73,400 60,200
21/11/2025 66,800 0 (0%) 500 33.4 0 0 66,800 73,400 60,200
20/11/2025 66,800 -0.2 (-0.3%) 1,100 73.5 0 0 67,000 73,700 60,300
19/11/2025 67,000 -0.5 (-0.74%) 1,100 73.81 0 0 67,500 74,200 60,800
18/11/2025 67,500 -3.2 (-4.53%) 100 6.75 0 0 70,700 77,700 63,700
17/11/2025 70,700 0 (0%) 0 0 0 0 70,700 77,700 63,700
14/11/2025 70,700 0 (0%) 0 0 0 0 70,700 77,700 63,700
13/11/2025 70,700 0 (0%) 0 0 0 0 70,700 77,700 63,700
12/11/2025 70,700 0 (0%) 4 0.28 0 0 70,700 77,700 63,700
11/11/2025 70,700 2.7 (3.97%) 101 7.14 0 0 68,000 74,800 61,200
10/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
07/11/2025 68,000 0 (0%) 1 0.07 0 0 68,000 74,800 61,200
06/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
05/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
04/11/2025 68,000 0 (0%) 1 0.06 0 0 68,000 74,800 61,200
03/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
31/10/2025 68,000 0 (0%) 200 13.6 0 0 68,000 74,800 61,200
30/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
29/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
28/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
27/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
24/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
23/10/2025 68,000 2 (3.03%) 100 6.8 0 0 66,000 72,600 59,400
22/10/2025 66,000 -1 (-1.49%) 200 13.2 0 0 67,000 73,700 60,300
21/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
20/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
17/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
16/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
15/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
14/10/2025 67,000 -1 (-1.47%) 1,510 98.71 0 0 68,000 74,800 61,200
13/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
10/10/2025 68,000 0.4 (0.59%) 600 40.8 0 0 67,600 74,300 60,900
09/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
08/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
07/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
06/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
03/10/2025 67,600 -0.4 (-0.59%) 1,040 70.33 0 0 68,000 74,800 61,200
02/10/2025 68,000 0.1 (0.15%) 1,200 81.6 0 0 67,900 74,600 61,200
01/10/2025 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
30/09/2025 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
29/09/2025 67,900 0 (0%) 700 47.58 0 0 67,900 74,600 61,200
26/09/2025 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
25/09/2025 67,900 0.4 (0.59%) 200 13.58 0 0 67,500 74,200 60,800
24/09/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
23/09/2025 67,500 -0.1 (-0.15%) 400 27 0 0 67,600 74,300 60,900
22/09/2025 67,600 -2.2 (-3.15%) 100 6.76 0 0 69,800 76,700 62,900
19/09/2025 69,800 0 (0%) 0 0 0 0 69,800 76,700 62,900
18/09/2025 69,800 3.8 (5.76%) 110 7.68 0 0 66,000 72,600 59,400
17/09/2025 66,000 -3.5 (-5.04%) 6,410 423.47 0 0 69,500 76,400 62,600
16/09/2025 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
15/09/2025 69,500 -1.5 (-2.11%) 200 13.95 0 0 71,000 78,100 63,900
12/09/2025 71,000 2.5 (3.65%) 3,600 255.6 0 0 68,500 75,300 61,700
11/09/2025 68,500 -0.5 (-0.72%) 1,300 89.34 0 0 69,000 75,900 62,100
10/09/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
09/09/2025 69,000 -1 (-1.43%) 1,000 69 0 0 70,000 77,000 63,000
08/09/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
05/09/2025 70,000 0 (0%) 200 14 0 0 70,000 77,000 63,000
04/09/2025 70,000 -3.4 (-4.63%) 1,600 112 0 0 73,400 80,700 66,100
03/09/2025 73,400 0 (0%) 0 0 0 0 73,400 80,700 66,100
29/08/2025 73,400 1 (1.38%) 128 9.36 0 0 72,400 79,600 65,200
28/08/2025 72,400 2.4 (3.43%) 100 7.24 0 0 70,000 77,000 63,000
27/08/2025 70,000 0.1 (0.14%) 3,000 210.05 0 0 69,900 76,800 63,000
26/08/2025 69,900 0 (0%) 0 0 0 0 69,900 76,800 63,000
25/08/2025 69,900 0 (0%) 0 0 0 0 69,900 76,800 63,000

Dữ liệu lịch sử - BSC

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