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
13/01/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
12/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
09/01/2026 28,500 0 (0%) 2 0.05 0 0 28,500 32,700 24,300
08/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
07/01/2026 28,500 0 (0%) 800 22.8 0 0 28,500 32,700 24,300
06/01/2026 28,500 0 (0%) 500 14.25 0 0 28,500 32,700 24,300
05/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/12/2025 28,500 0 (0%) 3 0.08 0 0 28,500 32,700 24,300
26/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0.5 (1.79%) 1,700 48.45 0 0 28,000 32,200 23,800
22/12/2025 28,000 0 (0%) 1,200 33.6 0 0 28,000 32,200 23,800
19/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/12/2025 28,000 0 (0%) 2,200 61.6 0 0 28,000 32,200 23,800
10/12/2025 28,000 1.2 (4.48%) 3,749 104.97 0 0 26,800 30,800 22,800
09/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
08/12/2025 26,800 0.2 (0.75%) 100 2.68 0 0 26,600 30,500 22,700
05/12/2025 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
04/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
03/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
02/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
01/12/2025 26,600 0 (0%) 2 0.05 0 0 26,600 30,500 22,700
28/11/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
27/11/2025 26,100 -1.8 (-6.45%) 6,270 166.31 0 0 27,900 32,000 23,800
26/11/2025 27,900 0.9 (3.33%) 1,100 30.66 0 0 27,000 31,000 23,000
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/11/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
21/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/11/2025 27,000 -0.9 (-3.23%) 201 5.43 0 0 27,900 32,000 23,800
18/11/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
17/11/2025 27,900 0.1 (0.36%) 700 19.53 0 0 27,800 31,900 23,700
14/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
13/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
12/11/2025 27,800 0.3 (1.09%) 100 2.78 0 0 27,500 31,600 23,400
11/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
10/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
07/11/2025 27,500 0.1 (0.36%) 300 8.24 0 0 27,400 31,500 23,300
06/11/2025 27,400 -0.1 (-0.36%) 1,001 27.43 0 0 27,500 31,600 23,400
05/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/11/2025 27,500 0 (0%) 1 0.02 0 0 27,500 31,600 23,400
03/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
31/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/10/2025 27,500 0.5 (1.85%) 2,700 74.23 0 0 27,000 31,000 23,000
29/10/2025 27,000 -0.1 (-0.37%) 300 8.1 0 0 27,100 31,100 23,100
28/10/2025 27,000 0 (0%) 1,600 43.3 0 0 27,000 31,000 23,000
27/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
24/10/2025 27,000 -0.1 (-0.37%) 1,000 27 0 0 27,100 31,100 23,100
23/10/2025 27,000 0 (0%) 200 5.41 0 0 27,000 31,000 23,000
22/10/2025 27,000 0.6 (2.27%) 200 5.4 0 0 26,400 30,300 22,500
21/10/2025 26,500 0.2 (0.76%) 302 7.98 0 0 26,300 30,200 22,400
20/10/2025 26,200 -0.2 (-0.76%) 700 18.39 0 0 26,400 30,300 22,500
17/10/2025 26,500 -0.6 (-2.21%) 500 13.22 0 0 27,100 31,100 23,100
16/10/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
15/10/2025 27,100 0.1 (0.37%) 1,000 27.1 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
13/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
09/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/10/2025 27,000 0 (0%) 100 2.7 354,000 8,142 27,000 31,000 23,000
06/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/10/2025 26,900 -0.6 (-2.18%) 1,200 32.43 0 0 27,500 31,600 23,400
01/10/2025 27,500 -0.2 (-0.72%) 200 5.5 0 0 27,700 31,800 23,600
30/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
29/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
26/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
25/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
24/09/2025 27,700 0 (0%) 48 1.34 0 0 27,700 31,800 23,600
23/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
22/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
19/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
18/09/2025 27,700 0.3 (1.09%) 1,700 47.09 0 0 27,400 31,500 23,300
17/09/2025 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
16/09/2025 27,800 1.2 (4.51%) 2,801 76.72 0 0 26,600 30,500 22,700
15/09/2025 26,600 -0.3 (-1.12%) 5,500 146.3 0 0 26,900 30,900 22,900
12/09/2025 26,900 0.4 (1.51%) 100 2.69 0 0 26,500 30,400 22,600
11/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/09/2025 26,500 0 (0%) 8,900 235.85 0 0 26,500 30,400 22,600
09/09/2025 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
08/09/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
05/09/2025 26,900 0 (0%) 1,300 34.49 0 0 26,900 30,900 22,900
04/09/2025 26,900 0 (0%) 1 0.03 0 0 26,900 30,900 22,900
03/09/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/08/2025 26,900 0 (0%) 1,010 27.16 0 0 26,900 30,900 22,900
28/08/2025 26,800 0.1 (0.37%) 1,600 43.08 0 0 26,700 30,700 22,700
27/08/2025 27,100 -1 (-3.56%) 1,230 32.77 0 0 28,100 32,300 23,900
26/08/2025 27,900 1.6 (6.08%) 610 17.1 0 0 26,300 30,200 22,400
25/08/2025 26,300 0 (0%) 2,700 71.01 4,940 110.66 26,300 30,200 22,400
22/08/2025 26,000 -0.9 (-3.35%) 1,500 39.39 0 0 26,900 30,900 22,900
21/08/2025 27,000 0.3 (1.12%) 600 16.14 0 0 26,700 30,700 22,700
20/08/2025 26,900 0 (0%) 600 16 0 0 26,900 30,900 22,900
19/08/2025 26,800 -0.1 (-0.37%) 800 21.54 0 0 26,900 30,900 22,900
18/08/2025 27,000 0 (0%) 500 13.47 0 0 27,000 31,000 23,000
15/08/2025 27,000 0 (0%) 2,602 70.25 0 0 27,000 31,000 23,000
14/08/2025 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
13/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/08/2025 27,000 0 (0%) 1,200 32.4 0 0 27,000 31,000 23,000
08/08/2025 27,400 0.4 (1.48%) 4,700 127.12 0 0 27,000 31,000 23,000
07/08/2025 27,000 -0.3 (-1.1%) 4,108 111.05 0 0 27,300 31,300 23,300
06/08/2025 27,300 0.1 (0.37%) 1,150 31.4 0 0 27,200 31,200 23,200
05/08/2025 27,100 0 (0%) 318 8.65 0 0 27,100 31,100 23,100
04/08/2025 27,100 0 (0%) 400 10.84 0 0 27,100 31,100 23,100
01/08/2025 27,000 -0.1 (-0.37%) 3,312 89.61 0 0 27,100 31,100 23,100
31/07/2025 27,100 -0.1 (-0.37%) 1,111 30.12 0 0 27,200 31,200 23,200
30/07/2025 27,300 0.2 (0.74%) 2,200 59.85 0 0 27,100 31,100 23,100
29/07/2025 27,300 -0.5 (-1.8%) 1,300 35.28 0 0 27,800 31,900 23,700
28/07/2025 27,700 -0.2 (-0.72%) 300 8.34 0 0 27,900 32,000 23,800
25/07/2025 27,800 -0.1 (-0.36%) 1,200 33.47 0 0 27,900 32,000 23,800
24/07/2025 27,900 0.4 (1.45%) 5,022 140.15 0 0 27,500 31,600 23,400
23/07/2025 27,500 0 (0%) 10,000 275 0 0 27,500 31,600 23,400
22/07/2025 27,500 -0.4 (-1.43%) 3,200 88.08 0 0 27,900 32,000 23,800
21/07/2025 27,900 0 (0%) 1,000 27.9 0 0 27,900 32,000 23,800
18/07/2025 27,800 -0.8 (-2.8%) 3,400 94.95 0 0 28,600 32,800 24,400
17/07/2025 28,600 -0.1 (-0.35%) 402 11.51 0 0 28,700 33,000 24,400
16/07/2025 28,700 0.6 (2.14%) 100 2.87 0 0 28,100 32,300 23,900
15/07/2025 28,000 -0.7 (-2.44%) 2,620 73.51 0 0 28,700 33,000 24,400
14/07/2025 28,600 -0.1 (-0.35%) 3,551 101.91 0 0 28,700 33,000 24,400

Dữ liệu lịch sử - BSC

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