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
11/02/2026 22,200 0 (0%) 0 0 0 0 22,200 0 0
10/02/2026 22,200 -2.7 (-10.84%) 5,300 118.48 0 0 24,900 28,600 21,200
09/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/02/2026 24,900 2.1 (9.21%) 501 12.48 0 0 22,800 26,200 19,400
05/02/2026 22,900 -1 (-4.18%) 2,400 54.74 0 0 23,900 27,400 20,400
04/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
03/02/2026 23,900 -0.2 (-0.83%) 100 2.39 0 0 24,100 27,700 20,500
02/02/2026 24,000 -2.6 (-9.77%) 2,201 53.03 0 0 26,600 30,500 22,700
30/01/2026 23,600 -0.1 (-0.42%) 1,211 32.19 0 0 23,700 27,200 20,200
29/01/2026 23,600 0.9 (3.96%) 1,103 26.12 0 0 22,700 26,100 19,300
28/01/2026 24,000 1.4 (6.19%) 1,000 22.65 0 0 22,600 25,900 19,300
27/01/2026 23,500 -0.1 (-0.42%) 3,600 81.5 0 0 23,600 27,100 20,100
26/01/2026 23,500 0 (0%) 1,700 40.15 0 0 23,500 27,000 20,000
23/01/2026 23,500 0.2 (0.86%) 4,803 112.86 0 0 23,300 26,700 19,900
22/01/2026 23,500 0.4 (1.73%) 1,417 33.06 0 0 23,100 26,500 19,700
21/01/2026 23,000 -0.3 (-1.29%) 2,200 50.78 0 0 23,300 26,700 19,900
20/01/2026 23,400 0.1 (0.43%) 400 9.33 0 0 23,300 26,700 19,900
19/01/2026 23,300 0 (0%) 500 11.65 0 0 23,300 26,700 19,900
16/01/2026 23,300 0.2 (0.87%) 100 2.33 0 0 23,100 26,500 19,700
15/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
14/01/2026 23,000 -0.6 (-2.54%) 2,806 64.82 0 0 23,600 27,100 20,100
13/01/2026 24,700 -1.3 (-5%) 2,689 63.52 0 0 26,000 29,900 22,100
12/01/2026 25,700 1.7 (7.08%) 350 9.08 0 0 24,000 27,600 20,400
09/01/2026 24,000 -1.9 (-7.34%) 501 12.03 0 0 25,900 29,700 22,100
08/01/2026 25,900 1.9 (7.92%) 211 5.45 0 0 24,000 27,600 20,400
07/01/2026 24,000 -2.3 (-8.75%) 181 4.4 0 0 26,300 30,200 22,400
06/01/2026 26,300 0 (0%) 54 1.42 0 0 26,300 30,200 22,400
05/01/2026 26,300 0 (0%) 36 0.91 0 0 26,300 30,200 22,400
31/12/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
30/12/2025 26,300 0 (0%) 20 0.47 0 0 26,300 30,200 22,400
29/12/2025 26,500 2.1 (8.61%) 1,000 26.25 0 0 24,400 28,000 20,800
26/12/2025 24,400 -1.7 (-6.51%) 200 4.88 0 0 26,100 30,000 22,200
25/12/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
24/12/2025 26,100 0 (0%) 8 0.19 0 0 26,100 30,000 22,200
23/12/2025 26,300 0.9 (3.54%) 1,308 34.12 0 0 25,400 29,200 21,600
22/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
19/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
18/12/2025 25,400 0 (0%) 2 0.05 0 0 25,400 29,200 21,600
17/12/2025 23,300 0.2 (0.87%) 4,034 102.32 0 0 23,100 26,500 19,700
16/12/2025 23,100 0 (0%) 28 0.66 0 0 23,100 26,500 19,700
15/12/2025 23,100 0.1 (0.43%) 100 2.31 0 0 23,000 26,400 19,600
12/12/2025 23,000 -3.5 (-13.21%) 1,116 25.72 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 30 0.79 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 6 0.15 0 0 26,500 30,400 22,600
08/12/2025 26,500 2.6 (10.88%) 535 14.13 0 0 23,900 27,400 20,400
05/12/2025 25,600 -0.4 (-1.54%) 2,220 53.17 0 0 26,000 29,900 22,100
04/12/2025 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
03/12/2025 26,000 2.9 (12.55%) 2,603 67.56 0 0 23,100 26,500 19,700
02/12/2025 23,000 -3.4 (-12.88%) 607 14.02 0 0 26,400 30,300 22,500
01/12/2025 26,400 0 (0%) 46 1.17 0 0 26,400 30,300 22,500
28/11/2025 26,000 0.3 (1.17%) 3,312 87.26 0 0 25,700 29,500 21,900
27/11/2025 25,900 -0.6 (-2.26%) 4,015 103.08 0 0 26,500 30,400 22,600
26/11/2025 26,300 -0.4 (-1.5%) 606 15.91 0 0 26,700 30,700 22,700
25/11/2025 26,700 1.5 (5.95%) 1,114 29.72 0 0 25,200 28,900 21,500
24/11/2025 27,100 3.5 (14.83%) 4,001 100.7 0 0 23,600 27,100 20,100
21/11/2025 23,600 0 (0%) 53 1.25 0 0 23,600 27,100 20,100
20/11/2025 24,400 -0.5 (-2.01%) 3,018 71.26 0 0 24,900 28,600 21,200
19/11/2025 24,900 0 (0%) 15 0.34 0 0 24,900 28,600 21,200
18/11/2025 24,900 0.6 (2.47%) 539 13.35 0 0 24,300 27,900 20,700
17/11/2025 25,500 2.5 (10.87%) 3,374 81.99 0 0 23,000 26,400 19,600
14/11/2025 23,000 -0.3 (-1.29%) 1,407 32.36 0 0 23,300 26,700 19,900
13/11/2025 23,500 -0.3 (-1.26%) 1,345 31.25 0 0 23,800 27,300 20,300
12/11/2025 24,600 -0.2 (-0.81%) 1,820 43.35 0 0 24,800 28,500 21,100
11/11/2025 24,800 0 (0%) 1 0.02 0 0 24,800 28,500 21,100
10/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
07/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
06/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/11/2025 24,800 0 (0%) 11 0.26 0 0 24,800 28,500 21,100
04/11/2025 24,800 0 (0%) 6 0.14 0 0 24,800 28,500 21,100
03/11/2025 24,800 -0.1 (-0.4%) 107 2.65 0 0 24,900 28,600 21,200
31/10/2025 24,900 0 (0%) 5 0.12 0 0 24,900 28,600 21,200
30/10/2025 24,900 1 (4.18%) 512 12.74 0 0 23,900 27,400 20,400
29/10/2025 24,600 0.9 (3.8%) 2,510 60.02 0 0 23,700 27,200 20,200
28/10/2025 24,300 -0.5 (-2.02%) 400 9.48 0 0 24,800 28,500 21,100
27/10/2025 25,000 0.7 (2.88%) 1,447 35.9 0 0 24,300 27,900 20,700
24/10/2025 24,300 -0.2 (-0.82%) 1,705 41.5 0 0 24,500 28,100 20,900
23/10/2025 24,500 0 (0%) 7 0.17 0 0 24,500 28,100 20,900
22/10/2025 24,500 0 (0%) 200 4.9 0 0 24,500 28,100 20,900
21/10/2025 24,500 0 (0%) 3 0.07 0 0 24,500 28,100 20,900
20/10/2025 24,500 0.5 (2.08%) 400 9.78 0 0 24,000 27,600 20,400
17/10/2025 24,000 0.4 (1.69%) 110 2.64 0 0 23,600 27,100 20,100
16/10/2025 23,600 0 (0%) 16 0.38 0 0 23,600 27,100 20,100
15/10/2025 23,800 0.2 (0.85%) 904 21.3 0 0 23,600 27,100 20,100
14/10/2025 23,800 0 (0%) 1,600 37.78 0 0 23,800 27,300 20,300
13/10/2025 23,800 0 (0%) 8 0.18 0 0 23,800 27,300 20,300
10/10/2025 23,800 0 (0%) 84 1.88 0 0 23,800 27,300 20,300
09/10/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
08/10/2025 23,800 0 (0%) 25 0.6 0 0 23,800 27,300 20,300
07/10/2025 23,800 0.2 (0.85%) 5,000 119 0 0 23,600 27,100 20,100
06/10/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
03/10/2025 23,800 0.2 (0.85%) 1,600 37.78 0 0 23,600 27,100 20,100
02/10/2025 23,800 0 (0%) 3,300 77.9 0 0 23,800 27,300 20,300
01/10/2025 23,800 0.2 (0.85%) 7,004 166.69 0 0 23,600 27,100 20,100
30/09/2025 23,800 0 (0%) 3,200 75.54 0 0 23,800 27,300 20,300
29/09/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/09/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
25/09/2025 23,800 0 (0%) 4 0.09 0 0 23,800 27,300 20,300
24/09/2025 23,800 0.2 (0.85%) 108 2.57 0 0 23,600 27,100 20,100
23/09/2025 23,800 0.3 (1.28%) 3,821 90.29 0 0 23,500 27,000 20,000
22/09/2025 23,500 -0.1 (-0.42%) 214 5.03 0 0 23,600 27,100 20,100
19/09/2025 23,600 0 (0%) 3 0.07 0 0 23,600 27,100 20,100
18/09/2025 23,600 0.1 (0.43%) 4,525 106.79 0 0 23,500 27,000 20,000
17/09/2025 23,500 0 (0%) 14 0.33 0 0 23,500 27,000 20,000
16/09/2025 23,500 0 (0%) 2,001 47.01 0 0 23,500 27,000 20,000
15/09/2025 23,500 0 (0%) 7 0.16 0 0 23,500 27,000 20,000
12/09/2025 23,500 0 (0%) 5 0.12 0 0 23,500 27,000 20,000
11/09/2025 23,500 0 (0%) 1,005 23.62 0 0 23,500 27,000 20,000
10/09/2025 23,500 -0.1 (-0.42%) 400 9.4 0 0 23,600 27,100 20,100
09/09/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
08/09/2025 23,600 0 (0%) 2,403 56.71 0 0 23,600 27,100 20,100
05/09/2025 23,600 0.1 (0.43%) 2,129 50.31 0 0 23,500 27,000 20,000
04/09/2025 23,500 0 (0%) 3,209 75.41 0 0 23,500 27,000 20,000
03/09/2025 23,500 0.1 (0.43%) 3,004 70.57 0 0 23,400 26,900 19,900
29/08/2025 23,500 0.1 (0.43%) 6,028 141.16 0 0 23,400 26,900 19,900
28/08/2025 23,300 0.1 (0.43%) 3,510 82.06 0 0 23,200 26,600 19,800
27/08/2025 23,300 0.1 (0.43%) 5,004 116.11 0 0 23,200 26,600 19,800
26/08/2025 23,400 0.2 (0.86%) 1,000 23.22 0 0 23,200 26,600 19,800
25/08/2025 23,700 0.5 (2.16%) 5,500 127.65 0 0 23,200 26,600 19,800
22/08/2025 23,600 -0.1 (-0.42%) 503 11.69 0 0 23,700 27,200 20,200
21/08/2025 24,000 1.1 (4.8%) 206 4.88 0 0 22,900 26,300 19,500
20/08/2025 23,400 0.4 (1.74%) 3,100 71.05 0 0 23,000 26,400 19,600
19/08/2025 23,000 0 (0%) 12,500 287.5 0 0 23,000 26,400 19,600
18/08/2025 23,000 0 (0%) 4 0.09 0 0 23,000 26,400 19,600
15/08/2025 23,000 0 (0%) 5,108 117.64 0 0 23,000 26,400 19,600
14/08/2025 23,000 -0.9 (-3.77%) 100 2.3 0 0 23,900 27,400 20,400
13/08/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/08/2025 23,900 1.3 (5.75%) 5,935 141.85 0 0 22,600 25,900 19,300
11/08/2025 22,600 0 (0%) 2,058 46.51 0 0 22,600 25,900 19,300

Dữ liệu lịch sử - BSC

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