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
06/02/2026 19,900 -0.2 (-1.%) 17,610 348.82 0 0 20,100 22,100 18,100
05/02/2026 20,100 0.1 (0.5%) 15,700 314.32 0 0 20,000 22,000 18,000
04/02/2026 20,000 -0.4 (-1.96%) 5,520 110. 0 0 20,400 22,400 18,400
03/02/2026 20,400 -0.1 (-0.49%) 13,500 275.51 0 0 20,500 22,500 18,500
02/02/2026 20,500 1.4 (7.33%) 53,318 1,080.29 0 0 19,100 21,000 17,200
30/01/2026 19,100 -0.1 (-0.52%) 32,600 591.26 0 0 19,200 21,100 17,300
29/01/2026 19,200 0.5 (2.67%) 4,700 89.79 16,200 302.94 18,700 20,500 16,900
28/01/2026 18,700 -0.1 (-0.53%) 2,400 45.14 16,000 299.2 18,800 20,600 17,000
27/01/2026 18,800 0 (0%) 6,800 126.18 0 0 18,800 20,600 17,000
26/01/2026 18,800 -0.1 (-0.53%) 3,200 59.87 0 0 18,900 20,700 17,100
23/01/2026 18,900 0 (0%) 3,800 68.49 0 0 18,900 20,700 17,100
22/01/2026 18,900 1.3 (7.39%) 7,500 136.2 0 0 17,600 19,300 15,900
21/01/2026 17,600 -0.9 (-4.86%) 17,200 306.86 0 0 18,500 20,300 16,700
20/01/2026 18,500 0 (0%) 500 9.25 0 0 18,500 20,300 16,700
19/01/2026 18,500 0 (0%) 51 0.94 0 0 18,500 20,300 16,700
16/01/2026 18,500 -0.2 (-1.07%) 23,500 424.08 0 0 18,700 20,500 16,900
15/01/2026 18,700 -0.6 (-3.11%) 18,200 332.32 0 0 19,300 21,200 17,400
14/01/2026 19,300 -0.1 (-0.52%) 10,101 187.86 0 0 19,400 21,300 17,500
13/01/2026 19,400 0 (0%) 3,100 59.04 0 0 19,400 21,300 17,500
12/01/2026 19,400 -0.4 (-2.02%) 2,000 37.47 0 0 19,800 21,700 17,900
09/01/2026 19,800 0.1 (0.51%) 9,500 185.44 0 0 19,700 21,600 17,800
08/01/2026 19,700 -0.2 (-1.01%) 16,950 329.98 0 0 19,900 21,800 18,000
07/01/2026 19,900 1.2 (6.42%) 11,801 234.93 0 0 18,700 20,500 16,900
06/01/2026 18,700 -0.2 (-1.06%) 6,700 126.31 0 0 18,900 20,700 17,100
05/01/2026 18,900 1.1 (6.18%) 51,400 965.69 0 0 17,800 19,500 16,100
31/12/2025 17,800 0 (0%) 3,215 55.77 0 0 17,800 19,500 16,100
30/12/2025 17,800 0.4 (2.3%) 5,020 89.2 0 0 17,400 19,100 15,700
29/12/2025 17,400 0.4 (2.35%) 19,500 338.79 0 0 17,000 18,700 15,300
26/12/2025 17,000 0.2 (1.19%) 10,900 183.81 0 0 16,800 18,400 15,200
25/12/2025 16,800 0 (0%) 7,100 121.13 0 0 16,800 18,400 15,200
24/12/2025 16,800 0.3 (1.82%) 5,920 97.88 0 0 16,500 18,100 14,900
23/12/2025 16,500 -0.2 (-1.2%) 9,800 159.08 0 0 16,700 18,300 15,100
22/12/2025 16,700 0 (0%) 5,100 85.17 0 0 16,700 18,300 15,100
19/12/2025 16,700 0.5 (3.09%) 1,100 17.73 0 0 16,200 17,800 14,600
18/12/2025 16,200 0.1 (0.62%) 3,900 62.8 0 0 16,100 17,700 14,500
17/12/2025 16,100 0 (0%) 6,600 106.26 0 0 16,100 17,700 14,500
16/12/2025 16,100 0.1 (0.63%) 23,420 375.45 0 0 16,000 17,600 14,400
15/12/2025 16,000 -1.4 (-8.05%) 2,300 38.46 0 0 17,400 19,100 15,700
12/12/2025 17,400 -0.5 (-2.79%) 92,100 1,542.38 0 0 17,900 19,600 16,200
11/12/2025 17,900 -0.1 (-0.56%) 12,800 224.92 0 0 18,000 19,800 16,200
10/12/2025 18,000 -0.3 (-1.64%) 4,916 86.73 0 0 18,300 20,100 16,500
09/12/2025 18,300 -0.2 (-1.08%) 10,000 183 0 0 18,500 20,300 16,700
08/12/2025 18,500 0 (0%) 900 16.65 0 0 18,500 20,300 16,700
05/12/2025 18,500 0.7 (3.93%) 2,200 39.01 0 0 17,800 19,500 16,100
04/12/2025 17,800 -0.8 (-4.3%) 11,802 211.17 0 0 18,600 20,400 16,800
03/12/2025 18,600 0.5 (2.76%) 6,842 120.33 0 0 18,100 19,900 16,300
02/12/2025 18,100 -0.5 (-2.69%) 16,300 295.15 0 0 18,600 20,400 16,800
01/12/2025 18,600 0 (0%) 2,300 42.34 0 0 18,600 20,400 16,800
28/11/2025 18,600 -0.1 (-0.53%) 4,389 79.44 0 0 18,700 20,500 16,900
27/11/2025 18,700 -0.1 (-0.53%) 3,216 58.9 0 0 18,800 20,600 17,000
26/11/2025 18,800 0 (0%) 3,000 54.73 0 0 18,800 20,600 17,000
25/11/2025 18,800 0 (0%) 1,000 18.78 0 0 18,800 20,600 17,000
24/11/2025 18,800 0 (0%) 201 3.85 0 0 18,800 20,600 17,000
21/11/2025 18,800 -0.7 (-3.59%) 12,300 224.29 0 0 19,500 21,400 17,600
20/11/2025 19,500 0.6 (3.17%) 196 3.71 0 0 18,900 20,700 17,100
19/11/2025 18,900 0 (0%) 5,630 105.1 0 0 18,900 20,700 17,100
18/11/2025 18,900 0.7 (3.85%) 27,840 519.75 0 0 18,200 20,000 16,400
17/11/2025 18,200 -0.3 (-1.62%) 11,201 203.5 0 0 18,500 20,300 16,700
14/11/2025 18,500 0.5 (2.78%) 4,901 88.42 0 0 18,000 19,800 16,200
13/11/2025 18,000 0 (0%) 3,020 54.34 0 0 18,000 19,800 16,200
12/11/2025 18,000 0 (0%) 3,500 62.76 0 0 18,000 19,800 16,200
11/11/2025 18,000 0 (0%) 1,300 23.3 0 0 18,000 19,800 16,200
10/11/2025 18,000 -0.1 (-0.55%) 2,200 38.69 0 0 18,100 19,900 16,300
07/11/2025 18,100 -0.6 (-3.21%) 300 5.43 0 0 18,700 20,500 16,900
06/11/2025 18,700 0 (0%) 500 9.07 0 0 18,700 20,500 16,900
05/11/2025 18,700 0.2 (1.08%) 1,350 25.33 0 0 18,500 20,300 16,700
04/11/2025 18,500 0 (0%) 6,500 118.5 0 0 18,500 20,300 16,700
03/11/2025 18,500 0 (0%) 36,288 680.42 0 0 18,500 20,300 16,700
31/10/2025 18,500 0.9 (5.11%) 4,401 82.55 0 0 17,600 19,300 15,900
30/10/2025 17,600 1.6 (10%) 92,828 1,604.79 0 0 16,000 17,600 14,400
29/10/2025 16,000 0 (0%) 9,300 148.68 0 0 16,000 17,600 14,400
28/10/2025 16,000 0 (0%) 6,100 97.2 0 0 16,000 17,600 14,400
27/10/2025 16,000 0 (0%) 10,550 169.38 0 0 16,000 17,600 14,400
24/10/2025 16,000 0.9 (5.96%) 31,184 491.87 0 0 15,100 16,600 13,600
23/10/2025 15,100 0.2 (1.34%) 9,890 147.81 0 0 14,900 16,300 13,500
22/10/2025 14,900 0 (0%) 13,800 205.22 0 0 14,900 16,300 13,500
21/10/2025 14,900 0 (0%) 7,400 110.32 0 0 14,900 16,300 13,500
20/10/2025 14,900 0 (0%) 11,427 170.32 0 0 14,900 16,300 13,500
17/10/2025 14,900 0.2 (1.36%) 1,600 22.75 0 0 14,700 16,100 13,300
16/10/2025 14,700 0 (0%) 2,182 32. 0 0 14,700 16,100 13,300
15/10/2025 14,700 -0.2 (-1.34%) 4,900 71.31 0 0 14,900 16,300 13,500
14/10/2025 14,900 -0.5 (-3.25%) 6,000 90.38 0 0 15,400 16,900 13,900
13/10/2025 15,400 0 (0%) 4,800 69.5 0 0 15,400 16,900 13,900
10/10/2025 15,400 -0.3 (-1.91%) 39,600 586.07 0 0 15,700 17,200 14,200
09/10/2025 15,700 0.2 (1.29%) 32,100 476.82 0 0 15,500 17,000 14,000
08/10/2025 15,500 -0.3 (-1.9%) 4,100 61.24 0 0 15,800 17,300 14,300
07/10/2025 15,800 0 (0%) 4,200 63.96 0 0 15,800 17,300 14,300
06/10/2025 15,800 -0.4 (-2.47%) 13,900 209.56 0 0 16,200 17,800 14,600
03/10/2025 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
02/10/2025 16,200 0.2 (1.25%) 1,100 17.47 0 0 16,000 17,600 14,400
01/10/2025 16,000 0.2 (1.27%) 1,200 18.78 0 0 15,800 17,300 14,300
30/09/2025 15,800 0.5 (3.27%) 33,100 488.68 0 0 15,300 16,800 13,800
29/09/2025 15,300 -0.6 (-3.77%) 88,500 1,338.67 0 0 15,900 17,400 14,400
26/09/2025 15,900 0.2 (1.27%) 3,178 50.72 0 0 15,700 17,200 14,200
25/09/2025 15,700 0 (0%) 2,301 36.12 0 0 15,700 17,200 14,200
24/09/2025 15,700 0.3 (1.95%) 600 9.42 0 0 15,400 16,900 13,900
23/09/2025 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
22/09/2025 15,400 0.3 (1.99%) 1,100 16.83 0 0 15,100 16,600 13,600
19/09/2025 15,100 0.2 (1.34%) 6,601 99.75 0 0 14,900 16,300 13,500
18/09/2025 14,900 -0.5 (-3.25%) 5,000 75.01 0 0 15,400 16,900 13,900
17/09/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
16/09/2025 15,400 0.2 (1.32%) 22,300 341.61 0 0 15,200 16,700 13,700
15/09/2025 15,200 1.3 (9.35%) 76,755 1,154.2 47,200 660.8 13,900 15,200 12,600
12/09/2025 13,900 0.3 (2.21%) 8,800 125.21 0 0 13,600 14,900 12,300
11/09/2025 13,600 0.1 (0.74%) 1,700 22.96 0 0 13,500 14,800 12,200
10/09/2025 13,500 0.2 (1.5%) 302 4.1 0 0 13,300 14,600 12,000
09/09/2025 13,300 -0.3 (-2.21%) 3,840 51.08 0 0 13,600 14,900 12,300
08/09/2025 13,600 -0.8 (-5.56%) 2,500 35.56 0 0 14,400 15,800 13,000
05/09/2025 14,400 0.7 (5.11%) 13,432 184.23 0 0 13,700 15,000 12,400
04/09/2025 13,700 0 (0%) 8,141 109.52 0 0 13,700 15,000 12,400
03/09/2025 13,700 0 (0%) 1,710 23.41 0 0 13,700 15,000 12,400
29/08/2025 13,700 0 (0%) 12,404 169.93 0 0 13,700 15,000 12,400
28/08/2025 13,700 -0.1 (-0.72%) 7,726 106.24 0 0 13,800 15,100 12,500
27/08/2025 13,800 0.1 (0.73%) 7,500 102.16 0 0 13,700 15,000 12,400
26/08/2025 13,700 -0.1 (-0.72%) 1,300 17.81 0 0 13,800 15,100 12,500
25/08/2025 13,800 0.1 (0.73%) 3,000 40.63 0 0 13,700 15,000 12,400
22/08/2025 13,700 -0.1 (-0.72%) 29,066 393.85 0 0 13,800 15,100 12,500
21/08/2025 13,800 -0.6 (-4.17%) 5,070 69.69 0 0 14,400 15,800 13,000
20/08/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
19/08/2025 14,400 -0.1 (-0.69%) 24,666 343.94 0 0 14,500 15,900 13,100
18/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
15/08/2025 14,500 -0.5 (-3.33%) 7,000 97.91 0 0 15,000 16,500 13,500
14/08/2025 15,000 0 (0%) 25,370 380.68 0 0 15,000 16,500 13,500
13/08/2025 15,000 0.6 (4.17%) 21,430 314.78 0 0 14,400 15,800 13,000
12/08/2025 14,400 0 (0%) 21,700 309.21 0 0 14,400 15,800 13,000
11/08/2025 14,400 -0.2 (-1.37%) 16,152 236.84 0 0 14,600 16,000 13,200
08/08/2025 14,600 0 (0%) 35,300 540.48 0 0 14,600 16,000 13,200
07/08/2025 14,600 1.3 (9.77%) 96,790 1,382.95 0 0 13,300 14,600 12,000

Dữ liệu lịch sử - BSC

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