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
12/02/2026 35,100 0 (0%) 0 0 0 0 35,100 0 0
11/02/2026 35,100 0.1 (0.29%) 900 31.6 0 0 35,000 40,200 29,800
10/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/02/2026 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
06/02/2026 35,000 0.5 (1.45%) 1,000 34.96 0 0 34,500 39,600 29,400
05/02/2026 35,000 1 (2.94%) 300 10.36 0 0 34,000 39,100 28,900
04/02/2026 34,000 0.1 (0.29%) 500 17 0 0 33,900 38,900 28,900
03/02/2026 33,900 0 (0%) 100 3.39 0 0 33,900 38,900 28,900
02/02/2026 33,900 -0.1 (-0.29%) 100 3.39 0 0 34,000 39,100 28,900
30/01/2026 34,000 0 (0%) 1,403 47.7 299,000 9,986.6 34,000 39,100 28,900
29/01/2026 34,000 0 (0%) 8,800 299.2 0 0 34,000 39,100 28,900
28/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/01/2026 34,000 0 (0%) 9,500 323 0 0 34,000 39,100 28,900
26/01/2026 34,000 0 (0%) 10,000 340 0 0 34,000 39,100 28,900
23/01/2026 34,000 0 (0%) 3,000 102 0 0 34,000 39,100 28,900
22/01/2026 34,000 0 (0%) 2,900 98.6 0 0 34,000 39,100 28,900
21/01/2026 34,000 0 (0%) 4,500 153 0 0 34,000 39,100 28,900
20/01/2026 34,000 -0.2 (-0.58%) 4,600 156.52 0 0 34,200 39,300 29,100
19/01/2026 34,200 0.2 (0.59%) 4,400 150.48 0 0 34,000 39,100 28,900
16/01/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/01/2026 34,000 0 (0%) 2,200 74.8 0 0 34,000 39,100 28,900
14/01/2026 34,000 0.3 (0.89%) 3,601 122.42 0 0 33,700 38,700 28,700
13/01/2026 34,000 0 (0%) 3,358 113.08 0 0 34,000 39,100 28,900
12/01/2026 34,000 0.2 (0.59%) 300 10.2 0 0 33,800 38,800 28,800
09/01/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
08/01/2026 35,000 0 (0%) 800 27 0 0 35,000 40,200 29,800
07/01/2026 35,000 0 (0%) 1,635 57.23 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0 (0%) 829 28.99 0 0 35,000 40,200 29,800
30/12/2025 35,000 0.9 (2.64%) 303 10.6 0 0 34,100 39,200 29,000
29/12/2025 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
26/12/2025 34,100 0 (0%) 0 0 133,000 4,003.3 34,100 39,200 29,000
25/12/2025 34,100 0 (0%) 1 0.03 5,000 171 34,100 39,200 29,000
24/12/2025 34,100 0.2 (0.59%) 1,403 47.83 0 0 33,900 38,900 28,900
23/12/2025 34,200 1 (3.01%) 2,800 94.89 0 0 33,200 38,100 28,300
22/12/2025 33,200 -0.1 (-0.3%) 200 6.64 1,000 31.5 33,300 38,200 28,400
19/12/2025 33,400 0.4 (1.21%) 400 13.32 0 0 33,000 37,900 28,100
18/12/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/12/2025 33,000 0 (0%) 3,000 99 0 0 33,000 37,900 28,100
16/12/2025 33,000 0 (0%) 4,800 158.4 0 0 33,000 37,900 28,100
15/12/2025 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
12/12/2025 33,000 0.2 (0.61%) 1,100 36.28 0 0 32,800 37,700 27,900
11/12/2025 33,000 0.4 (1.23%) 700 22.98 0 0 32,600 37,400 27,800
10/12/2025 32,800 0.3 (0.92%) 550 17.67 0 0 32,500 37,300 27,700
09/12/2025 32,500 0.3 (0.93%) 350 11.12 0 0 32,200 37,000 27,400
08/12/2025 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
05/12/2025 32,200 0 (0%) 20 0.67 0 0 32,200 37,000 27,400
04/12/2025 33,000 1.7 (5.43%) 2,911 93.59 0 0 31,300 35,900 26,700
03/12/2025 31,300 0 (0%) 600 18.78 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,300 -0.1 (-0.32%) 300 9.39 0 0 31,400 36,100 26,700
28/11/2025 31,400 0 (0%) 60 1.85 0 0 31,400 36,100 26,700
27/11/2025 31,500 0.2 (0.64%) 1,200 37.68 0 0 31,300 35,900 26,700
26/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
25/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/11/2025 31,300 0.3 (0.97%) 100 3.13 0 0 31,000 35,600 26,400
21/11/2025 31,000 -0.4 (-1.27%) 100 3.1 0 0 31,400 36,100 26,700
20/11/2025 31,500 0.5 (1.61%) 2,200 69 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 260 8.04 0 0 31,000 35,600 26,400
18/11/2025 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
17/11/2025 30,000 -0.5 (-1.64%) 3,001 90.03 0 0 30,500 35,000 26,000
14/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/11/2025 30,500 0 (0%) 8 0.25 0 0 30,500 35,000 26,000
12/11/2025 30,200 0.2 (0.67%) 2,100 64.02 0 0 30,000 34,500 25,500
11/11/2025 30,000 0.4 (1.35%) 370 11.04 0 0 29,600 34,000 25,200
10/11/2025 29,600 0.1 (0.34%) 6,100 180.65 0 0 29,500 33,900 25,100
07/11/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/11/2025 29,500 -1.3 (-4.22%) 2,400 70.8 0 0 30,800 35,400 26,200
05/11/2025 30,800 0 (0%) 3 0.09 0 0 30,800 35,400 26,200
04/11/2025 30,800 0 (0%) 3 0.09 0 0 30,800 35,400 26,200
03/11/2025 30,800 0 (0%) 500 15.4 0 0 30,800 35,400 26,200
31/10/2025 30,700 -0.2 (-0.65%) 5,225 160.78 0 0 30,900 35,500 26,300
30/10/2025 30,900 -0.1 (-0.32%) 1,806 55.82 0 0 31,000 35,600 26,400
29/10/2025 31,000 0 (0%) 1,985 61.53 0 0 31,000 35,600 26,400
28/10/2025 31,000 0.2 (0.65%) 500 15.5 0 0 30,800 35,400 26,200
27/10/2025 30,800 -0.1 (-0.32%) 1,500 46.2 0 0 30,900 35,500 26,300
24/10/2025 30,900 0 (0%) 4,090 126.42 0 0 30,900 35,500 26,300
23/10/2025 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
22/10/2025 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
21/10/2025 31,000 0.2 (0.65%) 1,100 34 0 0 30,800 35,400 26,200
20/10/2025 30,800 0 (0%) 2,000 61.6 0 0 30,800 35,400 26,200
17/10/2025 30,800 0 (0%) 312 9.61 0 0 30,800 35,400 26,200
16/10/2025 30,700 -0.1 (-0.32%) 2,000 61.52 0 0 30,800 35,400 26,200
15/10/2025 31,000 0 (0%) 3,200 98.48 0 0 31,000 35,600 26,400
14/10/2025 30,800 -0.1 (-0.32%) 2,100 65.08 0 0 30,900 35,500 26,300
13/10/2025 30,800 -0.2 (-0.65%) 3,700 114.28 0 0 31,000 35,600 26,400
10/10/2025 31,000 -1.6 (-4.91%) 2,400 74.4 0 0 32,600 37,400 27,800
09/10/2025 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
08/10/2025 32,000 -3 (-8.57%) 5,503 179.4 0 0 35,000 40,200 29,800
07/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/10/2025 35,000 4.5 (14.75%) 102 3.56 0 0 30,500 35,000 26,000
02/10/2025 30,500 -0.3 (-0.97%) 100 3.05 0 0 30,800 35,400 26,200
01/10/2025 30,800 0 (0%) 800 24.64 0 0 30,800 35,400 26,200
30/09/2025 30,800 -0.2 (-0.65%) 2,600 80.16 0 0 31,000 35,600 26,400
29/09/2025 31,000 0 (0%) 700 21.7 0 0 31,000 35,600 26,400
26/09/2025 31,000 0.1 (0.32%) 10,700 331.75 0 0 30,900 35,500 26,300
25/09/2025 31,000 0.3 (0.98%) 2,000 61.7 0 0 30,700 35,300 26,100
24/09/2025 30,600 -0.3 (-0.97%) 3,000 92.08 0 0 30,900 35,500 26,300
23/09/2025 30,900 0 (0%) 1,700 52.55 0 0 30,900 35,500 26,300
22/09/2025 31,000 0.4 (1.31%) 12,900 398.74 0 0 30,600 35,100 26,100
19/09/2025 30,600 0 (0%) 3 0.09 0 0 30,600 35,100 26,100
18/09/2025 30,600 -0.4 (-1.29%) 1,411 43.17 0 0 31,000 35,600 26,400
17/09/2025 31,000 0 (0%) 1,100 34.1 0 0 31,000 35,600 26,400
16/09/2025 31,000 0.5 (1.64%) 3,300 102.3 0 0 30,500 35,000 26,000
15/09/2025 30,500 -0.5 (-1.61%) 5,502 167.91 0 0 31,000 35,600 26,400
12/09/2025 31,000 0 (0%) 300 9.3 0 0 31,000 35,600 26,400
11/09/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/09/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
09/09/2025 31,000 0.2 (0.65%) 300 9.3 0 0 30,800 35,400 26,200
08/09/2025 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
05/09/2025 30,600 0.1 (0.33%) 2,101 64.62 0 0 30,500 35,000 26,000
04/09/2025 30,500 0 (0%) 100 3.05 0 0 30,500 35,000 26,000
03/09/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
29/08/2025 30,500 -0.1 (-0.33%) 2,233 68.16 0 0 30,600 35,100 26,100
28/08/2025 30,500 -0.7 (-2.24%) 1,500 45.85 0 0 31,200 35,800 26,600
27/08/2025 30,600 0.1 (0.33%) 3,800 118.56 0 0 30,500 35,000 26,000
26/08/2025 30,500 0 (0%) 4,456 136.06 0 0 30,500 35,000 26,000
25/08/2025 30,500 0.3 (0.99%) 1,001 30.53 0 0 30,200 34,700 25,700
22/08/2025 30,000 -0.5 (-1.64%) 3,261 98.41 0 0 30,500 35,000 26,000
21/08/2025 30,500 0.4 (1.33%) 2,511 76.6 0 0 30,100 34,600 25,600
20/08/2025 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
19/08/2025 30,300 0.3 (1%) 1,900 57.15 0 0 30,000 34,500 25,500
18/08/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/08/2025 30,000 -0.5 (-1.64%) 1,102 33.07 0 0 30,500 35,000 26,000
14/08/2025 30,500 0 (0%) 40 1.26 0 0 30,500 35,000 26,000
13/08/2025 30,500 0 (0%) 17,110 521.86 0 0 30,500 35,000 26,000
12/08/2025 30,500 -0.6 (-1.93%) 35,904 1,094.91 0 0 31,100 35,700 26,500

Dữ liệu lịch sử - BSC

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