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
03/02/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 18,500 15,300
30/01/2026 16,900 0.4 (2.42%) 6,200 103.81 0 0 16,500 18,100 14,900
29/01/2026 16,500 0.7 (4.43%) 13,300 219.99 0 0 15,800 17,300 14,300
28/01/2026 15,800 0.2 (1.28%) 36,500 603.52 0 0 15,600 17,100 14,100
27/01/2026 15,600 0.2 (1.3%) 21,300 349.2 0 0 15,400 16,900 13,900
26/01/2026 15,400 -1 (-6.1%) 200 3.05 0 0 16,400 18,000 14,800
23/01/2026 16,400 1.1 (7.19%) 15,200 249.26 0 0 15,300 16,800 13,800
22/01/2026 15,300 -1 (-6.13%) 200 3.04 0 0 16,300 17,900 14,700
21/01/2026 16,300 0.1 (0.62%) 7,600 122.93 0 0 16,200 17,800 14,600
20/01/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
19/01/2026 16,200 -0.1 (-0.61%) 100 1.62 0 0 16,300 17,900 14,700
16/01/2026 16,300 1.3 (8.67%) 14,400 234.61 0 0 15,000 16,500 13,500
15/01/2026 15,000 -0.3 (-1.96%) 1,200 18.03 0 0 15,300 16,800 13,800
14/01/2026 15,300 -1.2 (-7.27%) 701 10.86 0 0 16,500 18,100 14,900
13/01/2026 16,500 1.2 (7.84%) 9,901 160.82 0 0 15,300 16,800 13,800
12/01/2026 15,300 0.2 (1.32%) 22,600 370.37 0 0 15,100 16,600 13,600
09/01/2026 15,100 -1.4 (-8.48%) 1,100 18.01 0 0 16,500 18,100 14,900
08/01/2026 16,500 1.5 (10%) 14,300 235.95 0 0 15,000 16,500 13,500
07/01/2026 15,000 0.2 (1.35%) 12,103 195.46 0 0 14,800 16,200 13,400
06/01/2026 14,800 0 (0%) 500 7.4 0 0 14,800 16,200 13,400
05/01/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
31/12/2025 14,800 0 (0%) 0 0 100,000 1,400 14,800 16,200 13,400
30/12/2025 14,800 0 (0%) 0 0 100,000 1,400 14,800 16,200 13,400
29/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/12/2025 14,800 0.1 (0.68%) 200 2.97 0 0 14,700 16,100 13,300
25/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
23/12/2025 14,700 0 (0%) 1,000 14.72 0 0 14,700 16,100 13,300
22/12/2025 14,700 0.5 (3.52%) 4,000 61.68 0 0 14,200 15,600 12,800
19/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/12/2025 14,200 -1.1 (-7.19%) 514 7.32 0 0 15,300 16,800 13,800
17/12/2025 15,300 -0.2 (-1.29%) 2,827 43.32 0 0 15,500 17,000 14,000
16/12/2025 15,500 0.1 (0.65%) 200 3.1 0 0 15,400 16,900 13,900
15/12/2025 15,400 0 (0%) 68 1.05 0 0 15,400 16,900 13,900
12/12/2025 15,400 0 (0%) 18 0.28 0 0 15,400 16,900 13,900
11/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
09/12/2025 15,400 -0.1 (-0.65%) 1,100 16.84 0 0 15,500 17,000 14,000
08/12/2025 15,500 0 (0%) 1,600 24.81 0 0 15,500 17,000 14,000
05/12/2025 15,500 0.2 (1.31%) 600 9.29 0 0 15,300 16,800 13,800
04/12/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
03/12/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
02/12/2025 15,300 0 (0%) 300 4.59 0 0 15,300 16,800 13,800
01/12/2025 15,300 0 (0%) 4 0.06 0 0 15,300 16,800 13,800
28/11/2025 15,900 0.2 (1.27%) 1,019 16.16 0 0 15,700 17,200 14,200
27/11/2025 15,700 -0.2 (-1.26%) 5,208 81.81 0 0 15,900 17,400 14,400
26/11/2025 15,900 -0.1 (-0.63%) 6,700 106.97 0 0 16,000 17,600 14,400
25/11/2025 16,000 0.1 (0.63%) 1,300 20.69 0 0 15,900 17,400 14,400
24/11/2025 15,900 -0.1 (-0.63%) 5,000 79.92 0 0 16,000 17,600 14,400
21/11/2025 16,000 0.5 (3.23%) 8,800 140.55 0 0 15,500 17,000 14,000
20/11/2025 15,500 -0.2 (-1.27%) 12,400 191.84 0 0 15,700 17,200 14,200
19/11/2025 15,700 0.3 (1.95%) 9,200 147.45 0 0 15,400 16,900 13,900
18/11/2025 15,400 -0.4 (-2.53%) 30,200 473.1 0 0 15,800 17,300 14,300
17/11/2025 15,800 0 (0%) 10,900 174.66 0 0 15,800 17,300 14,300
14/11/2025 15,800 -0.2 (-1.25%) 700 11.09 0 0 16,000 17,600 14,400
13/11/2025 16,000 -0.1 (-0.62%) 3,200 51.49 0 0 16,100 17,700 14,500
12/11/2025 16,100 0 (0%) 8,040 129.4 0 0 16,100 17,700 14,500
11/11/2025 16,100 0.3 (1.9%) 11,300 182.67 0 0 15,800 17,300 14,300
10/11/2025 15,800 0 (0%) 18,200 292.44 0 0 15,800 17,300 14,300
07/11/2025 15,800 -0.2 (-1.25%) 100 1.58 0 0 16,000 17,600 14,400
06/11/2025 16,000 0.3 (1.91%) 19,401 333.03 0 0 15,700 17,200 14,200
05/11/2025 15,700 0.1 (0.64%) 1,200 20.26 0 0 15,600 17,100 14,100
04/11/2025 15,600 -0.3 (-1.89%) 8,101 128.19 0 0 15,900 17,400 14,400
03/11/2025 15,900 -0.2 (-1.24%) 107 1.7 0 0 16,100 17,700 14,500
31/10/2025 16,100 -0.1 (-0.62%) 8,043 130.04 0 0 16,200 17,800 14,600
30/10/2025 16,200 0 (0%) 1,510 25.87 0 0 16,200 17,800 14,600
29/10/2025 16,200 -0.8 (-4.71%) 103 1.67 0 0 17,000 18,700 15,300
28/10/2025 17,000 0.1 (0.59%) 1,500 24.53 0 0 16,900 18,500 15,300
27/10/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
24/10/2025 16,900 -0.1 (-0.59%) 357 6.04 0 0 17,000 18,700 15,300
23/10/2025 17,000 0.8 (4.94%) 800 13.51 0 0 16,200 17,800 14,600
22/10/2025 16,200 -0.1 (-0.61%) 5,101 83.14 0 0 16,300 17,900 14,700
21/10/2025 16,300 -0.1 (-0.61%) 2,400 40.69 0 0 16,400 18,000 14,800
20/10/2025 16,400 -0.2 (-1.2%) 10,200 167.28 0 0 16,600 18,200 15,000
17/10/2025 16,600 -0.1 (-0.6%) 1,300 21.68 0 0 16,700 18,300 15,100
16/10/2025 16,700 0.6 (3.73%) 300 5.03 0 0 16,100 17,700 14,500
15/10/2025 16,100 -0.4 (-2.42%) 5,100 85.11 0 0 16,500 18,100 14,900
14/10/2025 16,500 0 (0%) 904 15.06 0 0 16,500 18,100 14,900
13/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
10/10/2025 16,500 -0.4 (-2.37%) 1,400 24.27 0 0 16,900 18,500 15,300
09/10/2025 16,900 0.2 (1.2%) 200 3.34 0 0 16,700 18,300 15,100
08/10/2025 16,700 0 (0%) 1 0.02 0 0 16,700 18,300 15,100
07/10/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
06/10/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
03/10/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
02/10/2025 16,700 0.2 (1.21%) 1,700 29.47 0 0 16,500 18,100 14,900
01/10/2025 16,500 0 (0%) 25 0.41 0 0 16,500 18,100 14,900
30/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/09/2025 16,500 -0.1 (-0.6%) 900 14.85 0 0 16,600 18,200 15,000
26/09/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
25/09/2025 16,600 0.1 (0.61%) 13,528 234.85 0 0 16,500 18,100 14,900
24/09/2025 16,500 -0.4 (-2.37%) 100 1.65 0 0 16,900 18,500 15,300
23/09/2025 16,900 0 (0%) 22 0.36 0 0 16,900 18,500 15,300
22/09/2025 16,900 0.3 (1.81%) 400 6.76 0 0 16,600 18,200 15,000
19/09/2025 16,600 0 (0%) 600 10.11 0 0 16,600 18,200 15,000
18/09/2025 16,600 0 (0%) 7 0.12 0 0 16,600 18,200 15,000
17/09/2025 16,600 -0.3 (-1.78%) 104 1.73 0 0 16,900 18,500 15,300
16/09/2025 16,900 0.2 (1.2%) 741 12.48 0 0 16,700 18,300 15,100
15/09/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
12/09/2025 16,700 0 (0%) 33 0.52 0 0 16,700 18,300 15,100
11/09/2025 16,700 -0.8 (-4.57%) 120 2.02 0 0 17,500 19,200 15,800
10/09/2025 17,500 0.9 (5.42%) 20,433 353.97 0 0 16,600 18,200 15,000
09/09/2025 16,600 -0.1 (-0.6%) 647 10.76 0 0 16,700 18,300 15,100
08/09/2025 16,700 -0.8 (-4.57%) 700 12.01 0 0 17,500 19,200 15,800
05/09/2025 17,500 0.7 (4.17%) 66,905 1,062.2 0 0 16,800 18,400 15,200
04/09/2025 16,800 -0.7 (-4%) 15,600 271.51 0 0 17,500 19,200 15,800
03/09/2025 17,500 0.7 (4.17%) 203 3.55 0 0 16,800 18,400 15,200
29/08/2025 16,800 0 (0%) 9,400 159.35 0 0 16,800 18,400 15,200
28/08/2025 16,800 0.3 (1.82%) 2,300 38.64 0 0 16,500 18,100 14,900
27/08/2025 16,500 0 (0%) 7 0.12 0 0 16,500 18,100 14,900
26/08/2025 16,500 -1.3 (-7.3%) 3,003 49.55 0 0 17,800 19,500 16,100
25/08/2025 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
22/08/2025 17,800 1.2 (7.23%) 4,003 71.21 0 0 16,600 18,200 15,000
21/08/2025 16,600 0 (0%) 100 1.66 0 0 16,600 18,200 15,000
20/08/2025 16,600 0 (0%) 100 1.66 0 0 16,600 18,200 15,000
19/08/2025 16,600 -0.2 (-1.19%) 1,101 18.48 40,000 640 16,800 18,400 15,200
18/08/2025 16,800 -0.3 (-1.75%) 4,500 75.75 0 0 17,100 18,800 15,400
15/08/2025 17,100 -0.7 (-3.93%) 2,703 45.97 0 0 17,800 19,500 16,100
14/08/2025 17,800 0 (0%) 3 0.05 0 0 17,800 19,500 16,100
13/08/2025 17,800 0.8 (4.71%) 100 1.78 0 0 17,000 18,700 15,300
12/08/2025 17,000 0 (0%) 3,100 52.88 150,000 2,535 17,000 18,700 15,300
11/08/2025 17,000 -0.2 (-1.16%) 3,800 65.85 0 0 17,200 18,900 15,500
08/08/2025 17,200 0.2 (1.18%) 1,800 30.49 0 0 17,000 18,700 15,300
07/08/2025 17,000 -0.1 (-0.58%) 5,101 86.51 0 0 17,100 18,800 15,400
06/08/2025 17,100 1 (6.21%) 1,839 31.34 0 0 16,100 17,700 14,500
05/08/2025 17,300 -0.9 (-4.95%) 8,700 157.89 0 0 18,200 20,000 16,400
04/08/2025 18,200 -0.1 (-0.55%) 1,383 25.47 0 0 18,300 20,100 16,500

Dữ liệu lịch sử - BSC

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