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
13/02/2026 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
12/02/2026 62,500 -1.1 (-1.73%) 2,000 125 0 0 63,600 73,100 54,100
11/02/2026 63,500 -0.5 (-0.78%) 400 25.45 0 0 64,000 73,600 54,400
10/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
09/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
06/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
05/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
04/02/2026 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
03/02/2026 64,000 -1.6 (-2.44%) 100 6.4 0 0 65,600 75,400 55,800
02/02/2026 65,600 3.6 (5.81%) 100 6.56 0 0 62,000 71,300 52,700
30/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
29/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
28/01/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
27/01/2026 62,000 0 (0%) 200 12.4 3,000 183 62,000 71,300 52,700
26/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
23/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
22/01/2026 62,000 0 (0%) 0 0 4,900 298.9 62,000 71,300 52,700
21/01/2026 62,000 -0.8 (-1.27%) 600 37.2 0 0 62,800 72,200 53,400
20/01/2026 62,800 -0.5 (-0.79%) 1,000 62.8 0 0 63,300 72,700 53,900
19/01/2026 63,300 -0.2 (-0.31%) 300 18.99 0 0 63,500 73,000 54,000
16/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
15/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
14/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
13/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
12/01/2026 63,500 0 (0%) 1,100 69.85 0 0 63,500 73,000 54,000
09/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
08/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
07/01/2026 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
06/01/2026 63,500 0 (0%) 100 6.35 0 0 63,500 73,000 54,000
05/01/2026 63,500 0.1 (0.16%) 100 6.35 0 0 63,400 72,900 53,900
31/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
29/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
26/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
25/12/2025 63,400 0 (0%) 0 0 0 0 63,400 72,900 53,900
24/12/2025 63,400 2.9 (4.79%) 100 6.34 0 0 60,500 69,500 51,500
23/12/2025 60,000 -3 (-4.76%) 2,300 139.1 0 0 63,000 72,400 53,600
22/12/2025 63,000 1.1 (1.78%) 600 37.8 0 0 61,900 71,100 52,700
19/12/2025 61,600 -2.3 (-3.6%) 726 44.92 0 0 63,900 73,400 54,400
18/12/2025 61,000 -3 (-4.69%) 2,300 146.9 0 0 64,000 73,600 54,400
17/12/2025 64,000 0 (0%) 10 0.64 0 0 64,000 73,600 54,400
16/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
12/12/2025 64,000 -2 (-3.03%) 1,600 102.4 0 0 66,000 75,900 56,100
11/12/2025 66,000 0 (0%) 0 0 0 0 66,000 75,900 56,100
10/12/2025 66,000 0 (0%) 0 0 0 0 66,000 75,900 56,100
09/12/2025 66,000 0 (0%) 0 0 0 0 66,000 75,900 56,100
08/12/2025 66,000 1.1 (1.69%) 100 6.6 1,840 114.08 64,900 74,600 55,200
05/12/2025 64,900 1.3 (2.04%) 100 6.49 0 0 63,600 73,100 54,100
04/12/2025 63,600 0 (0%) 10 0.64 0 0 63,600 73,100 54,100
03/12/2025 63,600 0 (0%) 0 0 0 0 63,600 73,100 54,100
02/12/2025 63,600 0 (0%) 0 0 0 0 63,600 73,100 54,100
01/12/2025 64,000 1 (1.59%) 900 57.24 0 0 63,000 72,400 53,600
28/11/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
27/11/2025 63,000 0 (0%) 1,100 69.3 0 0 63,000 72,400 53,600
26/11/2025 63,000 -0.2 (-0.32%) 200 12.6 0 0 63,200 72,600 53,800
25/11/2025 64,000 1.5 (2.4%) 3,400 214.8 0 0 62,500 71,800 53,200
24/11/2025 62,500 0 (0%) 100 6.25 0 0 62,500 71,800 53,200
21/11/2025 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
20/11/2025 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
19/11/2025 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
18/11/2025 62,500 -0.2 (-0.32%) 1,010 63.13 0 0 62,700 72,100 53,300
17/11/2025 63,000 1.6 (2.61%) 1,100 69.01 0 0 61,400 70,600 52,200
14/11/2025 61,400 0 (0%) 100 6.14 0 0 61,400 70,600 52,200
13/11/2025 61,400 0 (0%) 0 0 0 0 61,400 70,600 52,200
12/11/2025 61,500 0 (0%) 1,900 116.58 0 0 61,500 70,700 52,300
11/11/2025 61,500 0.2 (0.33%) 400 24.6 0 0 61,300 70,400 52,200
10/11/2025 61,300 0 (0%) 100 6.13 0 0 61,300 70,400 52,200
07/11/2025 60,400 -0.6 (-0.98%) 600 36.75 0 0 61,000 70,100 51,900
06/11/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
05/11/2025 61,000 -2 (-3.17%) 100 6.1 0 0 63,000 72,400 53,600
04/11/2025 65,000 2.5 (4%) 501 31.55 0 0 62,500 71,800 53,200
03/11/2025 62,500 0.8 (1.3%) 2,000 125 0 0 61,700 70,900 52,500
31/10/2025 62,000 0 (0%) 300 18.5 0 0 62,000 71,300 52,700
30/10/2025 61,500 -2 (-3.15%) 300 18.6 0 0 63,500 73,000 54,000
29/10/2025 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
28/10/2025 63,500 -2 (-3.05%) 100 6.35 0 0 65,500 75,300 55,700
27/10/2025 65,500 2.5 (3.97%) 100 6.55 0 0 63,000 72,400 53,600
24/10/2025 63,000 -0.9 (-1.41%) 1,501 94.56 0 0 63,900 73,400 54,400
23/10/2025 63,900 0 (0%) 0 0 0 0 63,900 73,400 54,400
22/10/2025 63,900 -1.1 (-1.69%) 100 6.39 0 0 65,000 74,700 55,300
21/10/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
20/10/2025 65,000 0 (0%) 100 6.5 0 0 65,000 74,700 55,300
17/10/2025 65,000 1.5 (2.36%) 100 6.5 0 0 63,500 73,000 54,000
16/10/2025 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
15/10/2025 63,500 -0.1 (-0.16%) 8,700 552.45 0 0 63,600 73,100 54,100
14/10/2025 63,600 0 (0%) 0 0 0 0 63,600 73,100 54,100
13/10/2025 63,600 0 (0%) 0 0 0 0 63,600 73,100 54,100
10/10/2025 63,600 0 (0%) 0 0 0 0 63,600 73,100 54,100
09/10/2025 64,000 1.9 (3.06%) 1,400 89 0 0 62,100 71,400 52,800
08/10/2025 62,100 0 (0%) 0 0 0 0 62,100 71,400 52,800
07/10/2025 64,700 1.7 (2.7%) 2,102 130.6 0 0 63,000 72,400 53,600
06/10/2025 63,000 0 (0%) 100 6.3 0 0 63,000 72,400 53,600
03/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
02/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
01/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
30/09/2025 63,000 0.4 (0.64%) 200 12.59 0 0 62,600 71,900 53,300
29/09/2025 62,600 0 (0%) 0 0 0 0 62,600 71,900 53,300
26/09/2025 63,000 1 (1.61%) 1,603 100.38 0 0 62,000 71,300 52,700
25/09/2025 62,000 0 (0%) 2 0.12 0 0 62,000 71,300 52,700
24/09/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
23/09/2025 62,000 -0.5 (-0.8%) 700 43.4 0 0 62,500 71,800 53,200
22/09/2025 62,500 0 (0%) 0 0 0 0 62,500 71,800 53,200
19/09/2025 63,000 4 (6.78%) 1,900 118.7 0 0 59,000 67,800 50,200
18/09/2025 59,000 -3 (-4.84%) 300 17.7 0 0 62,000 71,300 52,700
17/09/2025 62,000 0 (0%) 400 24.8 0 0 62,000 71,300 52,700
16/09/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
15/09/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
12/09/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
11/09/2025 62,000 -1 (-1.59%) 100 6.2 0 0 63,000 72,400 53,600
10/09/2025 63,000 -2 (-3.08%) 900 56.7 0 0 65,000 74,700 55,300
09/09/2025 65,000 -1.5 (-2.26%) 100 6.5 0 0 66,500 76,400 56,600
08/09/2025 66,500 0 (0%) 0 0 0 0 66,500 76,400 56,600
05/09/2025 66,500 -1 (-1.48%) 112 7.45 0 0 67,500 77,600 57,400
04/09/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
03/09/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
29/08/2025 67,500 4.6 (7.31%) 100 6.75 0 0 62,900 72,300 53,500
28/08/2025 62,900 0 (0%) 0 0 0 0 62,900 72,300 53,500
27/08/2025 62,900 0 (0%) 0 0 0 0 62,900 72,300 53,500
26/08/2025 62,900 0 (0%) 0 0 0 0 62,900 72,300 53,500
25/08/2025 62,900 0 (0%) 0 0 0 0 62,900 72,300 53,500
22/08/2025 62,000 -0.9 (-1.43%) 1,100 69.2 0 0 62,900 72,300 53,500
21/08/2025 62,900 0 (0%) 400 25.16 0 0 62,900 72,300 53,500
20/08/2025 63,000 1 (1.61%) 11,000 691.72 0 0 62,000 71,300 52,700
19/08/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
18/08/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
15/08/2025 62,000 -0.8 (-1.27%) 2,000 124 0 0 62,800 72,200 53,400
14/08/2025 62,800 0 (0%) 500 31.4 0 0 62,800 72,200 53,400

Dữ liệu lịch sử - BSC

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