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
26/02/2026 28,400 0 (0%) 16,600 468.19 0 0 28,400 30,350 26,450
25/02/2026 28,400 0.3 (1.07%) 30,400 864.41 0 0 28,100 30,050 26,150
24/02/2026 28,100 -0.1 (-0.35%) 23,300 655.9 0 0 28,200 30,150 26,250
23/02/2026 28,200 -0.3 (-1.05%) 44,600 1,265.64 0 0 28,500 30,450 26,550
16/02/2026 28,500 0 (0%) 0 0 0 0 28,500 0 0
13/02/2026 28,500 -0.1 (-0.35%) 29,400 836.3 0 0 28,600 30,600 26,600
12/02/2026 28,600 0 (0%) 6,300 180.1 0 0 28,600 30,600 26,600
11/02/2026 28,600 0.1 (0.35%) 14,800 419.68 0 0 28,500 30,450 26,550
10/02/2026 28,500 0 (0%) 4,200 118.76 0 0 28,500 30,450 26,550
09/02/2026 28,500 0 (0%) 5,700 161.78 0 0 28,500 30,450 26,550
06/02/2026 28,500 -0.2 (-0.7%) 3,300 94.17 0 0 28,700 30,700 26,700
05/02/2026 28,700 0.1 (0.35%) 12,200 349.25 0 0 28,600 30,600 26,600
04/02/2026 28,600 -0.2 (-0.69%) 23,100 659.33 0 0 28,800 30,800 26,800
03/02/2026 28,800 0 (0%) 10,400 299.31 0 0 28,800 30,800 26,800
02/02/2026 28,800 -0.5 (-1.71%) 22,100 638.09 0 0 29,300 31,350 27,250
30/01/2026 29,300 0.3 (1.03%) 26,100 763.71 0 0 29,000 34,800 23,200
29/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
28/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
27/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
26/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
23/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
22/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
21/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
20/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
19/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
16/01/2026 29,400 0.2 (0.68%) 97,678 2,874.99 0 0 29,200 33,500 24,900
15/01/2026 29,200 0 (0%) 27,300 797.24 0 0 29,200 33,500 24,900
14/01/2026 29,200 0 (0%) 20,145 587.91 0 0 29,200 33,500 24,900
13/01/2026 29,100 0 (0%) 22,074 644.88 0 0 29,100 33,400 24,800
12/01/2026 29,000 -0.1 (-0.34%) 5,258 153.09 0 0 29,100 33,400 24,800
09/01/2026 29,000 -0.2 (-0.68%) 26,672 775.19 0 0 29,200 33,500 24,900
08/01/2026 29,200 0 (0%) 1,510 44.08 0 0 29,200 33,500 24,900
07/01/2026 29,200 0.1 (0.34%) 1,803 52.63 0 0 29,100 33,400 24,800
06/01/2026 29,000 -0.5 (-1.69%) 2,432 70.74 1,312 34.11 29,500 33,900 25,100
05/01/2026 29,100 0 (0%) 22,933 677.21 0 0 29,100 33,400 24,800
31/12/2025 29,100 -0.2 (-0.68%) 4,470 129.66 0 0 29,300 33,600 25,000
30/12/2025 29,400 0 (0%) 29,444 861.89 0 0 29,400 33,800 25,000
29/12/2025 29,000 0.4 (1.4%) 43,502 1,279.81 0 0 28,600 32,800 24,400
26/12/2025 28,600 -0.1 (-0.35%) 13,500 386.16 0 0 28,700 33,000 24,400
25/12/2025 28,600 -0.1 (-0.35%) 9,001 258.03 0 0 28,700 33,000 24,400
24/12/2025 28,700 -0.1 (-0.35%) 7,150 205.21 0 0 28,800 33,100 24,500
23/12/2025 28,700 -0.2 (-0.69%) 13,000 373.9 0 0 28,900 33,200 24,600
22/12/2025 28,800 0 (0%) 25,896 747.18 0 0 28,800 33,100 24,500
19/12/2025 28,700 -0.1 (-0.35%) 6,300 181.41 0 0 28,800 33,100 24,500
18/12/2025 28,700 -0.1 (-0.35%) 6,800 195.76 0 0 28,800 33,100 24,500
17/12/2025 28,900 0 (0%) 1,606 46.19 0 0 28,900 33,200 24,600
16/12/2025 28,800 -0.1 (-0.35%) 4,100 118.29 0 0 28,900 33,200 24,600
15/12/2025 28,800 -0.1 (-0.35%) 12,800 369.48 0 0 28,900 33,200 24,600
12/12/2025 28,800 -0.2 (-0.69%) 6,300 181.77 0 0 29,000 33,300 24,700
11/12/2025 29,000 0 (0%) 19,200 556.8 0 0 29,000 33,300 24,700
10/12/2025 29,000 -0.1 (-0.34%) 13,706 397.68 0 0 29,100 33,400 24,800
09/12/2025 29,100 -0.1 (-0.34%) 9,916 288.13 0 0 29,200 33,500 24,900
08/12/2025 29,200 0 (0%) 11,410 333.17 0 0 29,200 33,500 24,900
05/12/2025 29,200 0.1 (0.34%) 12,212 356.59 0 0 29,100 33,400 24,800
04/12/2025 29,000 0.2 (0.69%) 31,454 913.91 0 0 28,800 33,100 24,500
03/12/2025 28,800 0.1 (0.35%) 1,700 48.96 0 0 28,700 33,000 24,400
02/12/2025 28,700 -0.2 (-0.69%) 5,000 143.6 0 0 28,900 33,200 24,600
01/12/2025 29,000 0.1 (0.35%) 10,100 292.25 0 0 28,900 33,200 24,600
28/11/2025 28,700 -0.5 (-1.71%) 12,105 349.85 0 0 29,200 33,500 24,900
27/11/2025 29,200 0.2 (0.69%) 6,500 189.6 0 0 29,000 33,300 24,700
26/11/2025 29,000 0 (0%) 23,305 676.07 0 0 29,000 33,300 24,700
25/11/2025 29,100 0 (0%) 10,448 303.05 0 0 29,100 33,400 24,800
24/11/2025 29,100 -0.1 (-0.34%) 8,600 250.66 0 0 29,200 33,500 24,900
21/11/2025 29,100 -0.2 (-0.68%) 8,250 240.94 0 0 29,300 33,600 25,000
20/11/2025 29,300 0 (0%) 9,042 264.93 0 0 29,300 33,600 25,000
19/11/2025 29,300 0 (0%) 5,137 150.45 0 0 29,300 33,600 25,000
18/11/2025 29,300 -0.1 (-0.34%) 8,290 243.05 0 0 29,400 33,800 25,000
17/11/2025 29,500 0.1 (0.34%) 15,900 467.01 0 0 29,400 33,800 25,000
14/11/2025 29,700 0 (0%) 1,210 35.61 0 0 29,700 34,100 25,300
13/11/2025 29,500 0 (0%) 9,431 279.76 0 0 29,500 33,900 25,100
12/11/2025 29,700 0.4 (1.37%) 19,943 587.4 0 0 29,300 33,600 25,000
11/11/2025 29,300 0 (0%) 6,401 187.5 0 0 29,300 33,600 25,000
10/11/2025 29,100 -0.5 (-1.69%) 14,838 434.11 0 0 29,600 34,000 25,200
07/11/2025 29,500 -0.2 (-0.67%) 26,910 795.7 0 0 29,700 34,100 25,300
06/11/2025 29,700 0 (0%) 12,755 379.23 0 0 29,700 34,100 25,300
05/11/2025 29,700 0.1 (0.34%) 24,700 733.03 0 0 29,600 34,000 25,200
04/11/2025 29,700 0 (0%) 22,054 653.05 0 0 29,700 34,100 25,300
03/11/2025 29,600 -0.1 (-0.34%) 46,720 1,386.76 0 0 29,700 34,100 25,300
31/10/2025 29,600 0.1 (0.34%) 9,381 278.35 0 0 29,500 33,900 25,100
30/10/2025 29,600 0.2 (0.68%) 4,925 145.19 0 0 29,400 33,800 25,000
29/10/2025 29,600 0.6 (2.07%) 7,801 229.45 0 0 29,000 33,300 24,700
28/10/2025 29,100 0.1 (0.34%) 10,600 307.17 0 0 29,000 33,300 24,700
27/10/2025 29,100 0.2 (0.69%) 21,632 627.53 0 0 28,900 33,200 24,600
24/10/2025 28,700 -0.6 (-2.05%) 43,750 1,264.91 0 0 29,300 33,600 25,000
23/10/2025 29,100 -0.2 (-0.68%) 25,353 741.64 0 0 29,300 33,600 25,000
22/10/2025 29,400 -0.2 (-0.68%) 14,852 435.6 0 0 29,600 34,000 25,200
21/10/2025 29,500 -0.1 (-0.34%) 21,734 643.8 0 0 29,600 34,000 25,200
20/10/2025 31,500 -0.3 (-0.94%) 61,337 1,939.61 0 0 31,800 36,500 27,100
17/10/2025 31,800 0.4 (1.27%) 66,228 2,102.88 0 0 31,400 36,100 26,700
16/10/2025 31,500 0 (0%) 13,651 428.86 0 0 31,500 36,200 26,800
15/10/2025 31,500 -0.1 (-0.32%) 15,626 492.4 0 0 31,600 36,300 26,900
14/10/2025 31,600 0.1 (0.32%) 25,201 795.85 0 0 31,500 36,200 26,800
13/10/2025 31,600 0.6 (1.94%) 36,261 1,143.88 0 0 31,000 35,600 26,400
10/10/2025 31,200 0.3 (0.97%) 22,700 704.08 0 0 30,900 35,500 26,300
09/10/2025 30,900 0.1 (0.32%) 32,100 993.27 0 0 30,800 35,400 26,200
08/10/2025 30,900 0.1 (0.32%) 12,472 384.51 0 0 30,800 35,400 26,200
07/10/2025 30,900 0.4 (1.31%) 20,366 627.55 0 0 30,500 35,000 26,000
06/10/2025 30,600 0.3 (0.99%) 12,716 387.61 0 0 30,300 34,800 25,800
03/10/2025 30,400 -0.2 (-0.65%) 26,700 808.43 0 0 30,600 35,100 26,100
02/10/2025 30,600 0 (0%) 8,605 263.11 0 0 30,600 35,100 26,100
01/10/2025 30,500 0 (0%) 3,400 103.9 0 0 30,500 35,000 26,000
30/09/2025 30,500 0 (0%) 12,495 381.26 0 0 30,500 35,000 26,000
29/09/2025 30,500 0 (0%) 13,400 408.64 0 0 30,500 35,000 26,000
26/09/2025 30,600 0.2 (0.66%) 15,989 487.38 0 0 30,400 34,900 25,900
25/09/2025 30,400 0.1 (0.33%) 6,301 191.55 0 0 30,300 34,800 25,800
24/09/2025 30,300 -0.1 (-0.33%) 10,421 316.27 0 0 30,400 34,900 25,900
23/09/2025 30,500 0 (0%) 6,401 194.82 0 0 30,500 35,000 26,000
22/09/2025 30,400 0 (0%) 10,751 327.53 0 0 30,400 34,900 25,900
19/09/2025 30,400 0 (0%) 10,655 324.32 0 0 30,400 34,900 25,900
18/09/2025 30,300 0 (0%) 39,290 1,194.49 0 0 30,300 34,800 25,800
17/09/2025 30,300 0.1 (0.33%) 18,056 547.03 0 0 30,200 34,700 25,700
16/09/2025 30,300 0.1 (0.33%) 16,817 508.57 0 0 30,200 34,700 25,700
15/09/2025 30,300 0.2 (0.66%) 9,105 274.77 0 0 30,100 34,600 25,600
12/09/2025 30,100 0.1 (0.33%) 10,100 304.03 0 0 30,000 34,500 25,500
11/09/2025 30,000 0 (0%) 50,127 1,502.7 0 0 30,000 34,500 25,500
10/09/2025 30,100 -0.1 (-0.33%) 11,535 346.01 0 0 30,200 34,700 25,700
09/09/2025 30,100 -0.1 (-0.33%) 24,029 725.34 0 0 30,200 34,700 25,700
08/09/2025 30,100 -0.2 (-0.66%) 31,726 959.32 0 0 30,300 34,800 25,800
05/09/2025 30,300 0.1 (0.33%) 20,533 621.14 0 0 30,200 34,700 25,700
04/09/2025 30,200 0.1 (0.33%) 18,887 570.96 0 0 30,100 34,600 25,600
03/09/2025 30,300 0.3 (1%) 22,005 662.75 0 0 30,000 34,500 25,500
29/08/2025 30,100 0.1 (0.33%) 15,700 471.76 0 0 30,000 34,500 25,500
28/08/2025 30,100 0.7 (2.38%) 6,090 182.95 0 0 29,400 33,800 25,000
27/08/2025 30,200 -0.1 (-0.33%) 124,600 3,662.79 0 0 30,300 34,800 25,800
26/08/2025 30,300 -0.1 (-0.33%) 9,200 279 0 0 30,400 34,900 25,900

Dữ liệu lịch sử - BSC

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