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 31,400 -0.1 (-0.32%) 8,700 273.06 0 0 31,500 36,200 26,800
16/02/2026 31,500 0 (0%) 0 0 0 0 31,500 0 0
13/02/2026 31,500 -0.1 (-0.32%) 1,800 56.7 0 0 31,600 36,300 26,900
12/02/2026 31,600 0.5 (1.61%) 100 3.16 2,000 53 31,100 35,700 26,500
11/02/2026 31,000 -0.1 (-0.32%) 1,100 34.2 2,000 53 31,100 35,700 26,500
10/02/2026 31,000 -0.6 (-1.9%) 10,600 329.49 0 0 31,600 36,300 26,900
09/02/2026 31,600 -0.4 (-1.25%) 1,013 32.02 5,000 136 32,000 36,800 27,200
06/02/2026 32,000 0.8 (2.56%) 100 3.2 5,000 133 31,200 35,800 26,600
05/02/2026 31,000 -0.2 (-0.64%) 1,800 56.09 0 0 31,200 35,800 26,600
04/02/2026 31,200 0 (0%) 8,700 271.34 0 0 31,200 35,800 26,600
03/02/2026 31,200 0 (0%) 5,000 156.12 0 0 31,200 35,800 26,600
02/02/2026 32,000 -0.1 (-0.31%) 7,900 246.75 0 0 32,100 36,900 27,300
30/01/2026 32,000 -0.1 (-0.31%) 3,400 109.22 0 0 32,100 36,900 27,300
29/01/2026 32,000 -0.2 (-0.62%) 3,000 96.24 0 0 32,200 37,000 27,400
28/01/2026 32,000 -0.9 (-2.74%) 3,900 125.73 0 0 32,900 37,800 28,000
27/01/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
26/01/2026 33,300 -0.6 (-1.77%) 1,500 49.32 0 0 33,900 38,900 28,900
23/01/2026 33,400 -0.6 (-1.76%) 5,400 182.92 0 0 34,000 39,100 28,900
22/01/2026 34,000 -0.6 (-1.73%) 24,100 820.31 0 0 34,600 39,700 29,500
21/01/2026 35,000 0 (0%) 910 31.53 0 0 35,000 40,200 29,800
20/01/2026 35,200 0 (0%) 7,100 248.76 0 0 35,200 40,400 30,000
19/01/2026 35,400 0.1 (0.28%) 400 14.07 0 0 35,300 40,500 30,100
16/01/2026 35,500 0.6 (1.72%) 1,810 63.95 0 0 34,900 40,100 29,700
15/01/2026 35,000 0.5 (1.45%) 2,100 73.38 0 0 34,500 39,600 29,400
14/01/2026 34,500 0 (0%) 26 0.87 0 0 34,500 39,600 29,400
13/01/2026 34,500 0 (0%) 409 14.11 0 0 34,500 39,600 29,400
12/01/2026 34,500 0.5 (1.47%) 200 6.9 0 0 34,000 39,100 28,900
09/01/2026 34,800 0.1 (0.29%) 2,600 88.34 0 0 34,700 39,900 29,500
08/01/2026 34,700 0 (0%) 1,300 45.13 0 0 34,700 39,900 29,500
07/01/2026 34,700 1.2 (3.58%) 100 3.47 0 0 33,500 38,500 28,500
06/01/2026 34,700 -0.1 (-0.29%) 1,100 36.87 0 0 34,800 40,000 29,600
05/01/2026 34,800 0.1 (0.29%) 100 3.48 0 0 34,700 39,900 29,500
31/12/2025 34,500 -0.5 (-1.43%) 1,000 34.69 0 0 35,000 40,200 29,800
30/12/2025 35,000 0 (0%) 500 17.5 0 0 35,000 40,200 29,800
29/12/2025 35,000 -0.2 (-0.57%) 3,100 108.51 0 0 35,200 40,400 30,000
26/12/2025 35,200 -0.1 (-0.28%) 400 14.08 0 0 35,300 40,500 30,100
25/12/2025 35,300 0.2 (0.57%) 800 28.21 0 0 35,100 40,300 29,900
24/12/2025 35,100 0 (0%) 1,400 49.08 0 0 35,100 40,300 29,900
23/12/2025 35,200 -0.9 (-2.49%) 2,200 77.3 0 0 36,100 41,500 30,700
22/12/2025 36,100 -0.1 (-0.28%) 201 7.26 0 0 36,200 41,600 30,800
19/12/2025 36,200 0 (0%) 200 7.24 0 0 36,200 41,600 30,800
18/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
17/12/2025 36,200 0 (0%) 1,300 47.03 0 0 36,200 41,600 30,800
16/12/2025 36,100 -0.5 (-1.37%) 300 10.87 0 0 36,600 42,000 31,200
15/12/2025 36,600 0 (0%) 54 1.95 0 0 36,600 42,000 31,200
12/12/2025 36,700 0.7 (1.94%) 300 10.98 0 0 36,000 41,400 30,600
11/12/2025 36,000 -0.8 (-2.17%) 1,000 36.01 0 0 36,800 42,300 31,300
10/12/2025 36,800 0.7 (1.94%) 101 3.72 0 0 36,100 41,500 30,700
09/12/2025 36,100 0 (0%) 100 3.61 0 0 36,100 41,500 30,700
08/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
05/12/2025 36,900 0 (0%) 1,101 39.73 0 0 36,900 42,400 31,400
04/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
03/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
02/12/2025 36,900 0 (0%) 101 3.73 0 0 36,900 42,400 31,400
01/12/2025 36,900 0 (0%) 1 0.04 0 0 36,900 42,400 31,400
28/11/2025 36,900 0.7 (1.93%) 100 3.69 0 0 36,200 41,600 30,800
27/11/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
26/11/2025 36,900 0 (0%) 600 21.69 0 0 36,900 42,400 31,400
25/11/2025 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
24/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
21/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
20/11/2025 36,900 0.7 (1.93%) 100 3.69 0 0 36,200 41,600 30,800
19/11/2025 36,200 0 (0%) 400 14.48 0 0 36,200 41,600 30,800
18/11/2025 36,100 0 (0%) 1,401 50.74 0 0 36,100 41,500 30,700
17/11/2025 37,100 0 (0%) 300 10.84 0 0 37,100 42,600 31,600
14/11/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
13/11/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
12/11/2025 37,100 0.6 (1.64%) 100 3.71 0 0 36,500 41,900 31,100
11/11/2025 36,400 -0.6 (-1.62%) 500 18.23 0 0 37,000 42,500 31,500
10/11/2025 37,000 0 (0%) 200 7.4 0 0 37,000 42,500 31,500
07/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/11/2025 37,000 -2.9 (-7.27%) 102 3.77 0 0 39,900 45,800 34,000
05/11/2025 39,900 3.6 (9.92%) 100 3.99 0 0 36,300 41,700 30,900
04/11/2025 37,000 -0.4 (-1.07%) 1,901 68.93 0 0 37,400 43,000 31,800
03/11/2025 37,400 0.2 (0.54%) 100 3.74 0 0 37,200 42,700 31,700
31/10/2025 37,200 0 (0%) 2 0.07 0 0 37,200 42,700 31,700
30/10/2025 37,200 0 (0%) 1 0.04 0 0 37,200 42,700 31,700
29/10/2025 37,200 0.7 (1.92%) 101 3.76 0 0 36,500 41,900 31,100
28/10/2025 36,900 0.2 (0.54%) 4,100 149.59 0 0 36,700 42,200 31,200
27/10/2025 37,100 0.5 (1.37%) 400 14.66 0 0 36,600 42,000 31,200
24/10/2025 36,900 -0.3 (-0.81%) 401 14.68 0 0 37,200 42,700 31,700
23/10/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
22/10/2025 37,300 0.9 (2.47%) 300 11.16 0 0 36,400 41,800 31,000
21/10/2025 36,300 -0.2 (-0.55%) 2,500 91.03 0 0 36,500 41,900 31,100
20/10/2025 36,400 -1.5 (-3.96%) 2,000 73.01 0 0 37,900 43,500 32,300
17/10/2025 37,900 1.3 (3.55%) 100 3.79 0 0 36,600 42,000 31,200
16/10/2025 36,500 0 (0%) 700 25.62 0 0 36,500 41,900 31,100
15/10/2025 36,500 -0.1 (-0.27%) 100 3.65 0 0 36,600 42,000 31,200
14/10/2025 36,500 -0.2 (-0.54%) 800 29.24 0 0 36,700 42,200 31,200
13/10/2025 36,600 -0.7 (-1.88%) 1,600 58.71 0 0 37,300 42,800 31,800
10/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
09/10/2025 37,300 0.6 (1.63%) 100 3.73 0 0 36,700 42,200 31,200
08/10/2025 37,400 0.5 (1.36%) 3,200 117.53 0 0 36,900 42,400 31,400
07/10/2025 37,300 0 (0%) 900 33.18 0 0 37,300 42,800 31,800
06/10/2025 37,300 -0.2 (-0.53%) 1,300 48.48 0 0 37,500 43,100 31,900
03/10/2025 37,500 0.8 (2.18%) 100 3.75 0 0 36,700 42,200 31,200
02/10/2025 36,700 -0.9 (-2.39%) 800 29.37 0 0 37,600 43,200 32,000
01/10/2025 37,500 0.2 (0.54%) 11,900 447.77 0 0 37,300 42,800 31,800
30/09/2025 37,400 0 (0%) 9,400 350.9 0 0 37,400 43,000 31,800
29/09/2025 37,600 -0.4 (-1.05%) 5,700 213.32 0 0 38,000 43,700 32,300
26/09/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
25/09/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
24/09/2025 38,000 0.7 (1.88%) 100 3.8 0 0 37,300 42,800 31,800
23/09/2025 37,400 -0.3 (-0.8%) 2,800 104.35 0 0 37,700 43,300 32,100
22/09/2025 37,500 0.7 (1.9%) 500 18.84 0 0 36,800 42,300 31,300
19/09/2025 37,500 -0.2 (-0.53%) 6,400 235.23 0 0 37,700 43,300 32,100
18/09/2025 37,700 0 (0%) 31 1.12 0 0 37,700 43,300 32,100
17/09/2025 37,800 0 (0%) 2,900 109.22 0 0 37,800 43,400 32,200
16/09/2025 37,800 0 (0%) 2,000 75.59 0 0 37,800 43,400 32,200
15/09/2025 37,800 0 (0%) 0 0 0 0 37,800 43,400 32,200
12/09/2025 37,800 -0.5 (-1.31%) 301 11.38 0 0 38,300 44,000 32,600
11/09/2025 38,300 0.5 (1.32%) 100 3.83 0 0 37,800 43,400 32,200
10/09/2025 37,800 0 (0%) 0 0 400 14.2 37,800 43,400 32,200
09/09/2025 37,800 0.5 (1.34%) 299 11.29 200 7.1 37,300 42,800 31,800
08/09/2025 36,800 0 (0%) 1,400 52.2 0 0 36,800 42,300 31,300
05/09/2025 36,800 0.1 (0.27%) 16,200 596.84 0 0 36,700 42,200 31,200
04/09/2025 36,700 0 (0%) 14,702 539.61 0 0 36,700 42,200 31,200
03/09/2025 37,400 0.3 (0.81%) 2,200 80.72 0 0 37,100 42,600 31,600
29/08/2025 36,800 -0.5 (-1.34%) 13,429 498.42 0 0 37,300 42,800 31,800
28/08/2025 38,000 0.5 (1.33%) 3,174 122.24 0 0 37,500 43,100 31,900
27/08/2025 37,900 0.7 (1.88%) 5,403 202.69 0 0 37,200 42,700 31,700
26/08/2025 37,300 0.2 (0.54%) 900 33.5 0 0 37,100 42,600 31,600
25/08/2025 37,100 0 (0%) 900 33.4 0 0 37,100 42,600 31,600

Dữ liệu lịch sử - BSC

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