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
03/03/2026 40,000 -0.9 (-2.2%) 2,720 110.02 0 0 40,900 47,000 34,800
02/03/2026 40,600 -0.7 (-1.69%) 2,228 91.17 0 0 41,300 47,400 35,200
27/02/2026 41,400 1 (2.48%) 3,261 134.59 0 0 40,400 46,400 34,400
26/02/2026 40,700 1.1 (2.78%) 3,788 153.02 0 0 39,600 45,500 33,700
25/02/2026 40,000 1.6 (4.17%) 4,854 192.46 0 0 38,400 44,100 32,700
24/02/2026 38,500 0.7 (1.85%) 2,401 92.13 0 0 37,800 43,400 32,200
23/02/2026 37,900 0.2 (0.53%) 2,016 76.18 0 0 37,700 43,300 32,100
16/02/2026 37,700 0 (0%) 0 0 0 0 37,700 0 0
13/02/2026 37,700 0.2 (0.53%) 2,082 78.44 0 0 37,500 43,100 31,900
12/02/2026 37,500 0.7 (1.9%) 2,100 78.75 0 0 36,800 42,300 31,300
11/02/2026 36,800 0 (0%) 1,242 45.69 0 0 36,800 42,300 31,300
10/02/2026 36,800 -0.3 (-0.81%) 1,623 59.73 0 0 37,100 42,600 31,600
09/02/2026 37,000 -0.6 (-1.6%) 1,300 48.28 0 0 37,600 43,200 32,000
06/02/2026 37,600 -0.4 (-1.05%) 105 3.95 0 0 38,000 43,700 32,300
05/02/2026 38,000 0 (0%) 2,302 87.48 0 0 38,000 43,700 32,300
04/02/2026 38,000 0 (0%) 2 0.08 0 0 38,000 43,700 32,300
03/02/2026 38,000 0.6 (1.6%) 300 11.4 0 0 37,400 43,000 31,800
02/02/2026 37,600 0.4 (1.08%) 10,303 385.11 0 0 37,200 42,700 31,700
30/01/2026 37,200 -0.1 (-0.27%) 4,591 170.8 0 0 37,300 42,800 31,800
29/01/2026 37,500 0.8 (2.18%) 7,472 278.86 0 0 36,700 42,200 31,200
28/01/2026 36,700 0.1 (0.27%) 106 3.89 0 0 36,600 42,000 31,200
27/01/2026 37,400 0.5 (1.36%) 1,810 66.33 0 0 36,900 42,400 31,400
26/01/2026 37,000 -0.3 (-0.8%) 4,933 181.82 0 0 37,300 42,800 31,800
23/01/2026 37,200 0 (0%) 2,602 97.1 0 0 37,200 42,700 31,700
22/01/2026 37,200 0 (0%) 1,400 52.07 0 0 37,200 42,700 31,700
21/01/2026 37,300 0.2 (0.54%) 6,228 231.85 0 0 37,100 42,600 31,600
20/01/2026 37,100 0 (0%) 603 22.37 0 0 37,100 42,600 31,600
19/01/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
16/01/2026 37,100 -0.2 (-0.54%) 1,500 55.65 0 0 37,300 42,800 31,800
15/01/2026 37,200 -0.1 (-0.27%) 1,626 60.64 0 0 37,300 42,800 31,800
14/01/2026 37,300 0.1 (0.27%) 502 18.72 0 0 37,200 42,700 31,700
13/01/2026 37,300 0.1 (0.27%) 7,236 269.18 0 0 37,200 42,700 31,700
12/01/2026 37,200 1.1 (3.05%) 657 24.35 0 0 36,100 41,500 30,700
09/01/2026 36,100 0.9 (2.56%) 3,622 130.56 0 0 35,200 40,400 30,000
08/01/2026 35,600 -0.6 (-1.66%) 2,711 95.46 0 0 36,200 41,600 30,800
07/01/2026 36,300 0.9 (2.54%) 939 34.03 0 0 35,400 40,700 30,100
06/01/2026 35,300 -0.9 (-2.49%) 624 22.08 0 0 36,200 41,600 30,800
05/01/2026 36,200 0 (0%) 1 0.04 0 0 36,200 41,600 30,800
31/12/2025 36,500 0.5 (1.39%) 2,300 83.27 0 0 36,000 41,400 30,600
30/12/2025 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
29/12/2025 36,000 0 (0%) 2 0.07 0 0 36,000 41,400 30,600
26/12/2025 36,000 -0.6 (-1.64%) 1,275 45.92 0 0 36,600 42,000 31,200
25/12/2025 36,400 -0.7 (-1.89%) 1,511 55.34 0 0 37,100 42,600 31,600
24/12/2025 37,200 0.2 (0.54%) 1,801 66.75 0 0 37,000 42,500 31,500
23/12/2025 38,500 0.1 (0.26%) 101 3.89 0 0 38,400 44,100 32,700
22/12/2025 38,000 -0.2 (-0.52%) 5,229 200.89 0 0 38,200 43,900 32,500
19/12/2025 38,200 0.2 (0.53%) 3,601 137.66 0 0 38,000 43,700 32,300
18/12/2025 38,000 0.3 (0.8%) 200 7.6 0 0 37,700 43,300 32,100
17/12/2025 37,300 -1 (-2.61%) 1,701 64.16 0 0 38,300 44,000 32,600
16/12/2025 38,000 -0.4 (-1.04%) 3,427 131.14 0 0 38,400 44,100 32,700
15/12/2025 38,400 0.1 (0.26%) 1,000 38.4 0 0 38,300 44,000 32,600
12/12/2025 38,000 -0.5 (-1.3%) 2,417 92.51 0 0 38,500 44,200 32,800
11/12/2025 38,500 0.5 (1.32%) 3,900 150.1 0 0 38,000 43,700 32,300
10/12/2025 38,000 0.4 (1.06%) 100 3.8 0 0 37,600 43,200 32,000
09/12/2025 37,400 -1.1 (-2.86%) 8,224 308.94 0 0 38,500 44,200 32,800
08/12/2025 38,500 -0.4 (-1.03%) 329 12.68 0 0 38,900 44,700 33,100
05/12/2025 38,900 0 (0%) 805 31.31 0 0 38,900 44,700 33,100
04/12/2025 38,900 0 (0%) 1,400 54.46 0 0 38,900 44,700 33,100
03/12/2025 38,800 0 (0%) 1,517 59.09 0 0 38,800 44,600 33,000
02/12/2025 38,800 0 (0%) 8 0.31 0 0 38,800 44,600 33,000
01/12/2025 38,800 0 (0%) 5,600 217.31 0 0 38,800 44,600 33,000
28/11/2025 38,800 0.2 (0.52%) 1,600 62.08 0 0 38,600 44,300 32,900
27/11/2025 38,700 0 (0%) 4,521 174.45 0 0 38,700 44,500 32,900
26/11/2025 38,700 0 (0%) 770 29.79 0 0 38,700 44,500 32,900
25/11/2025 38,700 0 (0%) 4,880 188.91 0 0 38,700 44,500 32,900
24/11/2025 38,700 0.3 (0.78%) 4,800 185.69 0 0 38,400 44,100 32,700
21/11/2025 38,000 -0.9 (-2.31%) 2,301 88.35 0 0 38,900 44,700 33,100
20/11/2025 38,900 0 (0%) 100 3.89 0 0 38,900 44,700 33,100
19/11/2025 38,800 0 (0%) 6,012 233.79 0 0 38,800 44,600 33,000
18/11/2025 39,000 0.6 (1.56%) 4,905 190.2 0 0 38,400 44,100 32,700
17/11/2025 38,600 0.8 (2.12%) 2,700 103.71 0 0 37,800 43,400 32,200
14/11/2025 37,800 -0.2 (-0.53%) 1,508 57.04 0 0 38,000 43,700 32,300
13/11/2025 38,000 0.7 (1.88%) 1,303 49.51 0 0 37,300 42,800 31,800
12/11/2025 38,000 0.4 (1.06%) 9,745 363.23 0 0 37,600 43,200 32,000
11/11/2025 37,600 -0.6 (-1.57%) 431 16.21 0 0 38,200 43,900 32,500
10/11/2025 38,300 0.7 (1.86%) 701 26.78 0 0 37,600 43,200 32,000
07/11/2025 37,600 -0.2 (-0.53%) 1,000 37.6 0 0 37,800 43,400 32,200
06/11/2025 38,000 -0.1 (-0.26%) 300 11.34 0 0 38,100 43,800 32,400
05/11/2025 38,000 0.1 (0.26%) 10,827 412.5 0 0 37,900 43,500 32,300
04/11/2025 37,900 0 (0%) 201 7.62 0 0 37,900 43,500 32,300
03/11/2025 38,000 0 (0%) 2,100 79.61 0 0 38,000 43,700 32,300
31/10/2025 38,000 -0.4 (-1.04%) 501 19.02 0 0 38,400 44,100 32,700
30/10/2025 38,500 1.5 (4.05%) 2,664 102.29 0 0 37,000 42,500 31,500
29/10/2025 37,200 0.2 (0.54%) 13,334 493.53 0 0 37,000 42,500 31,500
28/10/2025 37,000 0.4 (1.09%) 11,166 413.02 0 0 36,600 42,000 31,200
27/10/2025 36,500 -0.2 (-0.54%) 2,400 87.81 0 0 36,700 42,200 31,200
24/10/2025 36,800 -0.1 (-0.27%) 3,200 117.37 0 0 36,900 42,400 31,400
23/10/2025 36,900 0.2 (0.54%) 8,779 323.59 0 0 36,700 42,200 31,200
22/10/2025 36,700 0 (0%) 10,901 400.25 0 0 36,700 42,200 31,200
21/10/2025 36,800 0 (0%) 8,528 313.11 0 0 36,800 42,300 31,300
20/10/2025 36,700 0 (0%) 6,700 246.57 0 0 36,700 42,200 31,200
17/10/2025 36,800 0.3 (0.82%) 500 18.35 0 0 36,500 41,900 31,100
16/10/2025 36,500 -0.4 (-1.08%) 5,300 193.63 0 0 36,900 42,400 31,400
15/10/2025 36,900 0.2 (0.54%) 100 3.69 0 0 36,700 42,200 31,200
14/10/2025 36,700 0.2 (0.55%) 6,409 235.31 0 0 36,500 41,900 31,100
13/10/2025 37,000 0.5 (1.37%) 13,300 485.51 0 0 36,500 41,900 31,100
10/10/2025 36,500 -0.2 (-0.54%) 2,500 91.3 0 0 36,700 42,200 31,200
09/10/2025 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
08/10/2025 36,700 0 (0%) 10 0.37 0 0 36,700 42,200 31,200
07/10/2025 36,700 0.1 (0.27%) 314 11.52 0 0 36,600 42,000 31,200
06/10/2025 36,600 0.4 (1.1%) 1,401 51.23 0 0 36,200 41,600 30,800
03/10/2025 36,200 -0.3 (-0.82%) 900 32.61 0 0 36,500 41,900 31,100
02/10/2025 36,500 1.1 (3.11%) 2,415 88.13 0 0 35,400 40,700 30,100
01/10/2025 36,800 0 (0%) 7,501 265.58 0 0 36,800 42,300 31,300
30/09/2025 36,700 0.1 (0.27%) 2,500 92 0 0 36,600 42,000 31,200
29/09/2025 36,800 -0.1 (-0.27%) 1,300 47.61 0 0 36,900 42,400 31,400
26/09/2025 36,900 0 (0%) 29 1.07 0 0 36,900 42,400 31,400
25/09/2025 36,900 -0.1 (-0.27%) 1,400 51.72 0 0 37,000 42,500 31,500
24/09/2025 37,000 0.3 (0.82%) 1,201 44.44 0 0 36,700 42,200 31,200
23/09/2025 37,000 0 (0%) 801 29.43 0 0 37,000 42,500 31,500
22/09/2025 37,000 -0.5 (-1.33%) 401 14.85 0 0 37,500 43,100 31,900
19/09/2025 37,500 0.1 (0.27%) 101 3.79 0 0 37,400 43,000 31,800
18/09/2025 37,200 -0.3 (-0.8%) 900 33.63 0 0 37,500 43,100 31,900
17/09/2025 37,500 0.4 (1.08%) 631 23.67 0 0 37,100 42,600 31,600
16/09/2025 37,100 -0.9 (-2.37%) 200 7.42 0 0 38,000 43,700 32,300
15/09/2025 38,000 0.4 (1.06%) 702 26.63 0 0 37,600 43,200 32,000
12/09/2025 37,600 0 (0%) 1,700 63.85 0 0 37,600 43,200 32,000
11/09/2025 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
10/09/2025 37,600 0.3 (0.8%) 1,302 48.9 0 0 37,300 42,800 31,800
09/09/2025 37,400 0.2 (0.54%) 601 22.42 0 0 37,200 42,700 31,700
08/09/2025 37,000 -0.5 (-1.33%) 803 29.89 0 0 37,500 43,100 31,900
05/09/2025 37,300 0.2 (0.54%) 2,600 97.47 0 0 37,100 42,600 31,600
04/09/2025 37,100 0 (0%) 110 4.09 0 0 37,100 42,600 31,600
03/09/2025 37,100 0 (0%) 0 0 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