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
06/02/2026 25,000 -0.2 (-0.79%) 4,610 115.64 0 0 25,200 28,900 21,500
05/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
04/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
03/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
02/02/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
30/01/2026 25,000 -4 (-13.79%) 4,100 103.3 0 0 29,000 33,300 24,700
29/01/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
28/01/2026 29,000 0 (0%) 40 1.16 0 0 29,000 33,300 24,700
27/01/2026 29,000 1 (3.57%) 114 3.27 0 0 28,000 32,200 23,800
26/01/2026 28,000 0 (0%) 20 0.53 0 0 28,000 32,200 23,800
23/01/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
22/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
20/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/01/2026 28,000 0 (0%) 10 0.28 0 0 28,000 32,200 23,800
16/01/2026 28,000 3 (12%) 2,300 64.4 1,110,200 31,640.7 25,000 28,700 21,300
15/01/2026 25,000 0 (0%) 36 0.99 0 0 25,000 28,700 21,300
14/01/2026 25,000 0 (0%) 2,000 50 0 0 25,000 28,700 21,300
13/01/2026 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
12/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/01/2026 25,000 0.2 (0.81%) 500 12.5 0 0 24,800 28,500 21,100
08/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
07/01/2026 24,800 0 (0%) 0 0 1,041 21.97 24,800 28,500 21,100
06/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/01/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
31/12/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
30/12/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
29/12/2025 24,800 0 (0%) 30 0.74 145,000 3,915 24,800 28,500 21,100
26/12/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
25/12/2025 24,800 -0.2 (-0.8%) 100 2.48 0 0 25,000 28,700 21,300
24/12/2025 24,800 -0.4 (-1.59%) 4,700 117.32 0 0 25,200 28,900 21,500
23/12/2025 25,200 -0.2 (-0.79%) 200 5.04 0 0 25,400 29,200 21,600
22/12/2025 25,400 -0.1 (-0.39%) 900 22.86 0 0 25,500 29,300 21,700
19/12/2025 25,500 -0.5 (-1.92%) 1,000 25.5 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
16/12/2025 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
15/12/2025 26,000 1 (4%) 1,203 31.28 0 0 25,000 28,700 21,300
12/12/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
11/12/2025 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
10/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
09/12/2025 25,000 -0.5 (-1.96%) 2,200 55 0 0 25,500 29,300 21,700
08/12/2025 25,400 0.4 (1.6%) 700 17.83 0 0 25,000 28,700 21,300
05/12/2025 25,000 0 (0%) 100 2.5 0 0 25,000 28,700 21,300
04/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/12/2025 25,000 0 (0%) 0 0 843,000 19,368.3 25,000 28,700 21,300
01/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 3 0.08 0 0 25,000 28,700 21,300
27/11/2025 25,000 0.4 (1.63%) 100 2.5 0 0 24,600 28,200 21,000
26/11/2025 25,000 1 (4.17%) 600 14.75 0 0 24,000 27,600 20,400
25/11/2025 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
24/11/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/11/2025 24,000 -1.5 (-5.88%) 100 2.4 0 0 25,500 29,300 21,700
20/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
18/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/11/2025 24,000 -2.3 (-8.75%) 301 7.68 0 0 26,300 30,200 22,400
14/11/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
13/11/2025 29,000 3.1 (11.97%) 201 5.28 0 0 25,900 29,700 22,100
12/11/2025 25,900 2.8 (12.12%) 150 3.76 0 0 23,100 26,500 19,700
11/11/2025 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
10/11/2025 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
07/11/2025 23,100 -2 (-7.97%) 100 2.31 0 0 25,100 28,800 21,400
06/11/2025 25,100 0 (0%) 423 10.63 0 0 25,100 28,800 21,400
05/11/2025 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
04/11/2025 25,100 0 (0%) 9 0.23 0 0 25,100 28,800 21,400
03/11/2025 25,100 0 (0%) 1 0.03 0 0 25,100 28,800 21,400
31/10/2025 25,100 -4.2 (-14.33%) 100 2.51 0 0 29,300 33,600 25,000
30/10/2025 29,300 -0.2 (-0.68%) 205 6. 0 0 29,500 33,900 25,100
29/10/2025 29,000 -1.9 (-6.15%) 202 5.96 0 0 30,900 35,500 26,300
28/10/2025 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
27/10/2025 30,900 0 (0%) 1 0.03 0 0 30,900 35,500 26,300
24/10/2025 30,900 0.5 (1.64%) 300,013 9,269.62 0 0 30,400 34,900 25,900
23/10/2025 29,000 2 (7.41%) 545,103 16,590.95 0 0 27,000 31,000 23,000
22/10/2025 27,000 2.5 (10.2%) 166 4.22 0 0 24,500 28,100 20,900
21/10/2025 24,500 3 (13.95%) 100 2.45 0 0 21,500 24,700 18,300
20/10/2025 21,300 -3.7 (-14.8%) 5,821 124.93 0 0 25,000 28,700 21,300
17/10/2025 25,000 0 (0%) 3 0.08 0 0 25,000 28,700 21,300
16/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
15/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/10/2025 25,000 -0.5 (-1.96%) 3,000 75 0 0 25,500 29,300 21,700
13/10/2025 25,500 0 (0%) 3 0.07 0 0 25,500 29,300 21,700
10/10/2025 25,500 0 (0%) 4,200 107.1 2,945 63.91 25,500 29,300 21,700
09/10/2025 25,500 0 (0%) 0 0 4,000 86.8 25,500 29,300 21,700
08/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/10/2025 25,500 0 (0%) 301 7.68 0 0 25,500 29,300 21,700
06/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/10/2025 25,500 0.5 (2%) 10,000 255 0 0 25,000 28,700 21,300
02/10/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/10/2025 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
30/09/2025 25,000 0 (0%) 2,410 60.25 0 0 25,000 28,700 21,300
29/09/2025 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
26/09/2025 25,000 0 (0%) 4,737 118.43 0 0 25,000 28,700 21,300
25/09/2025 25,000 0 (0%) 7,500 187.5 0 0 25,000 28,700 21,300
24/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/09/2025 25,000 0 (0%) 20 0.5 0 0 25,000 28,700 21,300
22/09/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/09/2025 25,000 0 (0%) 3 0.08 0 0 25,000 28,700 21,300
18/09/2025 25,000 -0.5 (-1.96%) 100 2.5 0 0 25,500 29,300 21,700
17/09/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/09/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/09/2025 25,000 1.1 (4.6%) 200 5.1 0 0 23,900 27,400 20,400
12/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
11/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
10/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
09/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
08/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
05/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
04/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
03/09/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
29/08/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900
28/08/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/08/2025 21,000 0 (0%) 0 0 2,777,818 49,722.94 21,000 24,100 17,900
26/08/2025 22,500 -3.7 (-14.12%) 100 2.25 0 0 26,200 30,100 22,300
25/08/2025 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
22/08/2025 26,200 0 (0%) 3 0.09 0 0 26,200 30,100 22,300
21/08/2025 26,200 0 (0%) 700 18.34 0 0 26,200 30,100 22,300
20/08/2025 26,200 0.8 (3.15%) 300 7.86 0 0 25,400 29,200 21,600
19/08/2025 26,000 0 (0%) 700 17.81 0 0 26,000 29,900 22,100
18/08/2025 26,000 -0.2 (-0.76%) 1,000 26 0 0 26,200 30,100 22,300
15/08/2025 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
14/08/2025 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
13/08/2025 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
12/08/2025 26,200 0 (0%) 7,900 206.98 0 0 26,200 30,100 22,300
11/08/2025 26,200 0 (0%) 2 0.06 0 0 26,200 30,100 22,300
08/08/2025 27,000 2.1 (8.43%) 15,400 403.55 0 0 24,900 28,600 21,200
07/08/2025 24,900 0.9 (3.75%) 101 2.52 0 0 24,000 27,600 20,400

Dữ liệu lịch sử - BSC

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