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
04/03/2026 31,200 -0.3 (-0.95%) 11,600 362.63 0 0 31,500 36,200 26,800
03/03/2026 32,000 1 (3.23%) 19,700 621.47 0 0 31,000 35,600 26,400
02/03/2026 31,000 -0.2 (-0.64%) 8,300 257.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 0.2 (0.65%) 6,900 215.32 400,000 11,800 31,000 35,600 26,400
26/02/2026 32,000 1 (3.23%) 16,500 512.3 0 0 31,000 35,600 26,400
25/02/2026 31,000 -1.8 (-5.49%) 26,705 826.81 0 0 32,800 37,700 27,900
24/02/2026 32,500 0 (0%) 11,400 374.3 0 0 32,500 37,300 27,700
23/02/2026 32,500 0.2 (0.62%) 12,402 403.63 0 0 32,300 37,100 27,500
16/02/2026 32,500 0 (0%) 0 0 0 0 32,500 0 0
13/02/2026 32,500 0 (0%) 8,100 261.4 0 0 32,500 37,300 27,700
12/02/2026 32,400 0 (0%) 7,200 233.67 0 0 32,400 37,200 27,600
11/02/2026 32,700 0.5 (1.55%) 9,701 314.71 0 0 32,200 37,000 27,400
10/02/2026 32,000 -0.1 (-0.31%) 8,200 263.64 0 0 32,100 36,900 27,300
09/02/2026 32,000 -0.5 (-1.54%) 12,700 407.65 0 0 32,500 37,300 27,700
06/02/2026 32,300 -0.1 (-0.31%) 9,400 305.76 0 0 32,400 37,200 27,600
05/02/2026 32,000 -0.2 (-0.62%) 9,300 300.93 0 0 32,200 37,000 27,400
04/02/2026 32,500 0.3 (0.93%) 8,400 270.5 0 0 32,200 37,000 27,400
03/02/2026 33,000 0.8 (2.48%) 6,200 199.4 0 0 32,200 37,000 27,400
02/02/2026 32,000 -0.9 (-2.74%) 10,000 322.33 0 0 32,900 37,800 28,000
30/01/2026 32,000 -2 (-5.88%) 15,000 493.11 400,100 13,603.4 34,000 39,100 28,900
29/01/2026 33,500 -0.9 (-2.62%) 10,700 364.25 289,400 9,955.36 34,400 39,500 29,300
28/01/2026 34,300 -0.2 (-0.58%) 9,800 337.1 0 0 34,500 39,600 29,400
27/01/2026 33,800 -1.7 (-4.79%) 19,902 686.32 0 0 35,500 40,800 30,200
26/01/2026 36,000 0.6 (1.69%) 11,900 421.9 0 0 35,400 40,700 30,100
23/01/2026 34,700 -1.3 (-3.61%) 12,500 442.53 0 0 36,000 41,400 30,600
22/01/2026 35,800 -0.6 (-1.65%) 13,501 485.45 0 0 36,400 41,800 31,000
21/01/2026 36,500 -0.5 (-1.35%) 14,600 531.88 0 0 37,000 42,500 31,500
20/01/2026 37,000 0.1 (0.27%) 7,400 273.66 0 0 36,900 42,400 31,400
19/01/2026 36,700 -1.3 (-3.42%) 14,010 516.91 0 0 38,000 43,700 32,300
16/01/2026 38,000 -0.3 (-0.78%) 9,502 360.78 0 0 38,300 44,000 32,600
15/01/2026 37,800 -1.1 (-2.83%) 15,100 578.21 0 0 38,900 44,700 33,100
14/01/2026 39,000 0.1 (0.26%) 10,202 397.2 0 0 38,900 44,700 33,100
13/01/2026 39,500 0.7 (1.8%) 16,300 633.89 0 0 38,800 44,600 33,000
12/01/2026 38,700 0.4 (1.04%) 10,201 395.46 0 0 38,300 44,000 32,600
09/01/2026 38,500 0 (0%) 9,200 352.59 0 0 38,500 44,200 32,800
08/01/2026 38,000 -0.8 (-2.06%) 11,902 457.87 0 0 38,800 44,600 33,000
07/01/2026 38,900 0.5 (1.3%) 11,810 458.59 0 0 38,400 44,100 32,700
06/01/2026 39,000 0.7 (1.83%) 14,300 549.26 0 0 38,300 44,000 32,600
05/01/2026 38,100 -0.4 (-1.04%) 8,709 333.5 0 0 38,500 44,200 32,800
31/12/2025 38,500 0.1 (0.26%) 10,400 399.92 0 0 38,400 44,100 32,700
30/12/2025 38,500 -0.2 (-0.52%) 24,500 941.92 0 0 38,700 44,500 32,900
29/12/2025 38,600 0 (0%) 18,300 707.82 0 0 38,600 44,300 32,900
26/12/2025 38,500 -2.2 (-5.41%) 17,100 659.69 0 0 40,700 46,800 34,600
25/12/2025 38,800 0 (0%) 117,500 4,782.09 0 0 38,800 44,600 33,000
24/12/2025 38,800 0.2 (0.52%) 25,400 985.87 0 0 38,600 44,300 32,900
23/12/2025 38,900 0.4 (1.04%) 26,800 1,033.67 0 0 38,500 44,200 32,800
22/12/2025 38,300 -0.2 (-0.52%) 18,001 692.69 0 0 38,500 44,200 32,800
19/12/2025 38,600 0.1 (0.26%) 28,800 1,109.35 0 0 38,500 44,200 32,800
18/12/2025 39,000 0.6 (1.56%) 18,601 716.24 0 0 38,400 44,100 32,700
17/12/2025 38,000 -0.4 (-1.04%) 16,500 634.11 0 0 38,400 44,100 32,700
16/12/2025 38,700 0 (0%) 23,505 902.51 0 0 38,700 44,500 32,900
15/12/2025 38,500 -1.1 (-2.78%) 20,601 797.29 0 0 39,600 45,500 33,700
12/12/2025 39,900 1.6 (4.18%) 30,104 1,192.97 0 0 38,300 44,000 32,600
11/12/2025 39,500 2 (5.33%) 19,206 735.68 0 0 37,500 43,100 31,900
10/12/2025 37,500 0.4 (1.08%) 19,409 727.43 0 0 37,100 42,600 31,600
09/12/2025 37,300 0.9 (2.47%) 24,601 913.71 0 0 36,400 41,800 31,000
08/12/2025 36,500 1 (2.82%) 21,402 778.82 0 0 35,500 40,800 30,200
05/12/2025 36,000 1.9 (5.57%) 20,010 710.3 0 0 34,100 39,200 29,000
04/12/2025 34,700 2.5 (7.76%) 5,020 171.11 0 0 32,200 37,000 27,400
03/12/2025 32,000 0.4 (1.27%) 18,509 596.62 689,500 18,616.5 31,600 36,300 26,900
02/12/2025 31,700 1.7 (5.67%) 19,171 604.82 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 220 6.55 0 0 30,000 34,500 25,500
28/11/2025 30,000 -1.8 (-5.66%) 1,528 45.76 0 0 31,800 36,500 27,100
27/11/2025 32,400 0 (0%) 8,907 283.61 0 0 32,400 37,200 27,600
26/11/2025 32,500 0 (0%) 22,201 718.38 0 0 32,500 37,300 27,700
25/11/2025 32,400 0 (0%) 19,111 621.33 0 0 32,400 37,200 27,600
24/11/2025 32,200 3.2 (11.03%) 23,939 776.71 0 0 29,000 33,300 24,700
21/11/2025 30,100 3.9 (14.89%) 17,100 496.52 0 0 26,200 30,100 22,300
20/11/2025 35,500 4.6 (14.89%) 8,640 296.16 0 0 30,900 35,500 26,300
19/11/2025 33,100 4.3 (14.93%) 18,733 578.32 0 0 28,800 33,100 24,500
18/11/2025 30,000 1.7 (6.01%) 14,700 423.11 0 0 28,300 32,500 24,100
17/11/2025 27,500 -0.7 (-2.48%) 37,200 1,054.24 0 0 28,200 32,400 24,000
14/11/2025 28,500 -0.7 (-2.4%) 20,600 580.84 0 0 29,200 33,500 24,900
13/11/2025 29,000 0.2 (0.69%) 23,600 689.61 0 0 28,800 33,100 24,500
12/11/2025 28,800 0.4 (1.41%) 25,700 739.09 0 0 28,400 32,600 24,200
11/11/2025 28,400 -0.2 (-0.7%) 17,801 504.81 0 0 28,600 32,800 24,400
10/11/2025 28,500 -0.1 (-0.35%) 20,800 595.46 200,000 5,000 28,600 32,800 24,400
07/11/2025 28,600 -0.7 (-2.39%) 19,400 554.79 0 0 29,300 33,600 25,000
06/11/2025 29,000 -0.7 (-2.36%) 20,703 605.99 0 0 29,700 34,100 25,300
05/11/2025 29,600 -1.2 (-3.9%) 36,200 1,076.24 0 0 30,800 35,400 26,200
04/11/2025 31,000 -0.4 (-1.27%) 19,303 594.61 0 0 31,400 36,100 26,700
03/11/2025 31,000 -0.5 (-1.59%) 18,200 571.3 0 0 31,500 36,200 26,800
31/10/2025 31,300 0.3 (0.97%) 35,100 1,106.46 0 0 31,000 35,600 26,400
30/10/2025 31,000 -0.2 (-0.64%) 18,000 558.59 0 0 31,200 35,800 26,600
29/10/2025 31,000 0.5 (1.64%) 23,800 741.73 0 0 30,500 35,000 26,000
28/10/2025 30,100 0.4 (1.35%) 21,100 643.42 0 0 29,700 34,100 25,300
27/10/2025 30,000 0.4 (1.35%) 20,600 612.4 0 0 29,600 34,000 25,200
24/10/2025 29,700 -0.8 (-2.62%) 28,500 844.37 0 0 30,500 35,000 26,000
23/10/2025 30,300 -0.3 (-0.98%) 22,500 685.57 0 0 30,600 35,100 26,100
22/10/2025 30,400 0 (0%) 29,200 894.1 0 0 30,400 34,900 25,900
21/10/2025 30,200 0.1 (0.33%) 25,400 772.87 0 0 30,100 34,600 25,600
20/10/2025 30,000 0.6 (2.04%) 17,000 510.85 0 0 29,400 33,800 25,000
17/10/2025 29,900 0.6 (2.05%) 35,500 1,042.49 0 0 29,300 33,600 25,000
16/10/2025 29,500 -0.6 (-1.99%) 26,400 773.44 0 0 30,100 34,600 25,600
15/10/2025 29,900 -2 (-6.27%) 37,300 1,124.12 0 0 31,900 36,600 27,200
14/10/2025 31,700 0 (0%) 34,630 1,104.61 0 0 31,700 36,400 27,000
13/10/2025 32,500 2.3 (7.62%) 32,369 1,026.06 0 0 30,200 34,700 25,700
10/10/2025 31,000 1.4 (4.73%) 28,800 870.21 0 0 29,600 34,000 25,200
09/10/2025 30,000 0.5 (1.69%) 21,002 621.9 0 0 29,500 33,900 25,100
08/10/2025 29,500 0.2 (0.68%) 33,405 986.16 0 0 29,300 33,600 25,000
07/10/2025 29,500 0.3 (1.03%) 26,600 779.89 0 0 29,200 33,500 24,900
06/10/2025 29,200 0.2 (0.69%) 23,800 695.13 0 0 29,000 33,300 24,700
03/10/2025 29,200 0.5 (1.74%) 26,400 765.44 0 0 28,700 33,000 24,400
02/10/2025 29,000 0.3 (1.05%) 29,502 847.27 0 0 28,700 33,000 24,400
01/10/2025 28,400 -0.9 (-3.07%) 23,100 662.01 0 0 29,300 33,600 25,000
30/09/2025 28,700 -0.6 (-2.05%) 36,000 1,053.59 0 0 29,300 33,600 25,000
29/09/2025 29,600 0.6 (2.07%) 38,200 1,120.99 0 0 29,000 33,300 24,700
26/09/2025 29,000 0.3 (1.05%) 34,900 1,011.15 0 0 28,700 33,000 24,400
25/09/2025 28,300 0.4 (1.43%) 53,100 1,522.61 0 0 27,900 32,000 23,800
24/09/2025 28,400 0 (0%) 48,900 1,365.82 0 0 28,400 32,600 24,200
23/09/2025 29,200 0.8 (2.82%) 48,000 1,364.58 0 0 28,400 32,600 24,200
22/09/2025 28,300 -0.8 (-2.75%) 59,500 1,688.09 0 0 29,100 33,400 24,800
19/09/2025 29,500 -0.7 (-2.32%) 56,900 1,653.83 0 0 30,200 34,700 25,700
18/09/2025 29,700 -2 (-6.31%) 142,414 4,298.64 0 0 31,700 36,400 27,000
17/09/2025 30,800 -1.7 (-5.23%) 46,800 1,481.4 0 0 32,500 37,300 27,700
16/09/2025 32,200 1.1 (3.54%) 51,404 1,671.52 0 0 31,100 35,700 26,500
15/09/2025 32,200 3 (10.27%) 98,401 3,062.18 0 0 29,200 33,500 24,900
12/09/2025 28,500 -0.2 (-0.7%) 50,800 1,483.54 0 0 28,700 33,000 24,400
11/09/2025 29,300 0.3 (1.03%) 86,401 2,482.42 0 0 29,000 33,300 24,700
10/09/2025 29,000 -1.3 (-4.29%) 63,110 1,828.48 0 0 30,300 34,800 25,800
09/09/2025 29,000 -2.9 (-9.09%) 64,000 1,936.57 0 0 31,900 36,600 27,200
08/09/2025 31,500 -1.4 (-4.26%) 57,100 1,822.5 0 0 32,900 37,800 28,000
05/09/2025 32,300 -1.2 (-3.58%) 46,800 1,540.05 0 0 33,500 38,500 28,500
04/09/2025 34,000 -1.7 (-4.76%) 67,401 2,260.37 0 0 35,700 41,000 30,400

Dữ liệu lịch sử - BSC

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