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 42,500 0.6 (1.43%) 2,300 96.63 0 0 41,900 46,000 37,800
02/02/2026 41,900 0 (0%) 651 27.15 0 0 41,900 46,000 37,800
30/01/2026 41,900 -0.5 (-1.18%) 23,738 999.6 0 0 42,400 46,600 38,200
29/01/2026 42,400 0.6 (1.44%) 801 33.45 0 0 41,800 45,900 37,700
28/01/2026 41,800 0 (0%) 11,400 475.77 0 0 41,800 45,900 37,700
27/01/2026 41,800 -0.1 (-0.24%) 5,768 239.45 0 0 41,900 46,000 37,800
26/01/2026 41,900 -0.6 (-1.41%) 500 20.95 0 0 42,500 46,700 38,300
23/01/2026 42,500 0 (0%) 1,601 67.29 0 0 42,500 46,700 38,300
22/01/2026 42,500 0 (0%) 1,301 54.51 0 0 42,500 46,700 38,300
21/01/2026 42,500 0.5 (1.19%) 10,900 454.93 0 0 42,000 46,200 37,800
20/01/2026 42,000 -0.2 (-0.47%) 10,499 436.11 0 0 42,200 46,400 38,000
19/01/2026 42,200 -0.8 (-1.86%) 2,718 114.22 0 0 43,000 47,300 38,700
16/01/2026 43,000 1.7 (4.12%) 10,500 449.9 0 0 41,300 45,400 37,200
15/01/2026 41,300 0 (0%) 17,101 703.37 0 0 41,300 45,400 37,200
14/01/2026 41,300 0 (0%) 2,310 95.65 0 0 41,300 45,400 37,200
13/01/2026 41,300 0 (0%) 12,200 502.49 0 0 41,300 45,400 37,200
12/01/2026 41,300 0 (0%) 901 37.18 0 0 41,300 45,400 37,200
09/01/2026 41,300 0.3 (0.73%) 1,100 45.33 0 0 41,000 45,100 36,900
08/01/2026 41,000 -0.1 (-0.24%) 500 20.53 0 0 41,100 45,200 37,000
07/01/2026 41,100 0 (0%) 1,382 57.05 0 0 41,100 45,200 37,000
06/01/2026 41,100 -0.6 (-1.44%) 5,100 209.91 0 0 41,700 45,800 37,600
05/01/2026 41,700 -0.2 (-0.48%) 3,061 124.5 16,900 638.82 41,900 46,000 37,800
31/12/2025 41,900 0 (0%) 404 16.93 0 0 41,900 46,000 37,800
30/12/2025 41,900 0.1 (0.24%) 6,350 264.62 0 0 41,800 45,900 37,700
29/12/2025 41,800 -0.1 (-0.24%) 11,100 462.24 0 0 41,900 46,000 37,800
26/12/2025 41,900 0.3 (0.72%) 5,300 220.51 0 0 41,600 45,700 37,500
25/12/2025 41,600 -0.4 (-0.95%) 2,600 107.74 0 0 42,000 46,200 37,800
24/12/2025 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
23/12/2025 42,000 0 (0%) 20,005 840.2 0 0 42,000 46,200 37,800
22/12/2025 42,000 0.3 (0.72%) 16,300 684.52 0 0 41,700 45,800 37,600
19/12/2025 41,700 1 (2.46%) 700 28.61 0 0 40,700 44,700 36,700
18/12/2025 40,700 -0.6 (-1.45%) 900 36.73 0 0 41,300 45,400 37,200
17/12/2025 41,300 -0.6 (-1.43%) 500 20.65 0 0 41,900 46,000 37,800
16/12/2025 41,900 -0.1 (-0.24%) 15,840 664.98 0 0 42,000 46,200 37,800
15/12/2025 42,000 0.7 (1.69%) 300 12.46 0 0 41,300 45,400 37,200
12/12/2025 41,300 -0.2 (-0.48%) 700 28.97 0 0 41,500 45,600 37,400
11/12/2025 41,500 0.1 (0.24%) 3,955 164.01 0 0 41,400 45,500 37,300
10/12/2025 41,400 -0.1 (-0.24%) 427 17.78 0 0 41,500 45,600 37,400
09/12/2025 41,500 0.2 (0.48%) 200 8.3 0 0 41,300 45,400 37,200
08/12/2025 41,300 -1.4 (-3.28%) 22,801 946.78 0 0 42,700 46,900 38,500
05/12/2025 42,700 0.2 (0.47%) 449 18.97 0 0 42,500 46,700 38,300
04/12/2025 42,500 0.2 (0.47%) 1,100 46.35 0 0 42,300 46,500 38,100
03/12/2025 42,300 0.2 (0.48%) 550 23.07 0 0 42,100 46,300 37,900
02/12/2025 42,100 0.1 (0.24%) 200 8.42 0 0 42,000 46,200 37,800
01/12/2025 42,000 -0.7 (-1.64%) 9,500 399.49 0 0 42,700 46,900 38,500
28/11/2025 42,700 0.3 (0.71%) 100 4.27 0 0 42,400 46,600 38,200
27/11/2025 42,400 0.1 (0.24%) 452 19.22 0 0 42,300 46,500 38,100
26/11/2025 42,300 -0.1 (-0.24%) 2,300 97.52 0 0 42,400 46,600 38,200
25/11/2025 42,400 0.3 (0.71%) 1,200 50.43 0 0 42,100 46,300 37,900
24/11/2025 42,100 0.1 (0.24%) 5,001 210.54 0 0 42,000 46,200 37,800
21/11/2025 42,000 -0.3 (-0.71%) 1,202 50.48 0 0 42,300 46,500 38,100
20/11/2025 42,300 -0.3 (-0.7%) 3,261 137.91 0 0 42,600 46,800 38,400
19/11/2025 42,600 0.3 (0.71%) 1,815 76.46 0 0 42,300 46,500 38,100
18/11/2025 42,300 -0.7 (-1.63%) 2,375 100.46 0 0 43,000 47,300 38,700
17/11/2025 43,000 0 (0%) 101 4.34 0 0 43,000 47,300 38,700
14/11/2025 43,000 -0.6 (-1.38%) 4,001 169.36 0 0 43,600 47,900 39,300
13/11/2025 43,600 0 (0%) 1 0.04 0 0 43,600 47,900 39,300
12/11/2025 43,600 1.3 (3.07%) 1,600 68.14 0 0 42,300 46,500 38,100
11/11/2025 42,300 -1.1 (-2.53%) 1,601 68.11 0 0 43,400 47,700 39,100
10/11/2025 43,400 -0.6 (-1.36%) 33,401 1,436.18 0 0 44,000 48,400 39,600
07/11/2025 44,000 0.5 (1.15%) 350 15.07 0 0 43,500 47,800 39,200
06/11/2025 43,500 -0.7 (-1.58%) 706 30.45 0 0 44,200 48,600 39,800
05/11/2025 44,200 0.1 (0.23%) 2,237 93.53 0 0 44,100 48,500 39,700
04/11/2025 44,100 -0.3 (-0.68%) 9,953 435.25 0 0 44,400 48,800 40,000
03/11/2025 44,400 0 (0%) 5,400 237.56 0 0 44,400 48,800 40,000
31/10/2025 44,400 0.1 (0.23%) 102 4.53 0 0 44,300 48,700 39,900
30/10/2025 44,300 -0.1 (-0.23%) 8,101 356.47 0 0 44,400 48,800 40,000
29/10/2025 44,400 0 (0%) 10,002 437.64 0 0 44,400 48,800 40,000
28/10/2025 44,400 -0.6 (-1.33%) 400 17.41 0 0 45,000 49,500 40,500
27/10/2025 45,000 0 (0%) 22 0.97 0 0 45,000 49,500 40,500
24/10/2025 45,000 0.7 (1.58%) 5,600 244.68 0 0 44,300 48,700 39,900
23/10/2025 44,300 -0.1 (-0.23%) 701 29.83 0 0 44,400 48,800 40,000
22/10/2025 44,400 -0.1 (-0.22%) 3,915 171.04 0 0 44,500 48,900 40,100
21/10/2025 44,500 0 (0%) 0 0 0 0 44,500 48,900 40,100
20/10/2025 44,500 -0.5 (-1.11%) 4,300 181.49 0 0 45,000 49,500 40,500
17/10/2025 45,000 0.4 (0.9%) 1,220 54.47 0 0 44,600 49,000 40,200
16/10/2025 44,600 0 (0%) 5,200 228.91 0 0 44,600 49,000 40,200
15/10/2025 44,600 -0.4 (-0.89%) 501 22.33 0 0 45,000 49,500 40,500
14/10/2025 45,000 0 (0%) 2,000 89.75 0 0 45,000 49,500 40,500
13/10/2025 45,000 -0.1 (-0.22%) 801 36.09 0 0 45,100 49,600 40,600
10/10/2025 45,100 0.6 (1.35%) 203 8.95 0 0 44,500 48,900 40,100
09/10/2025 44,500 0.4 (0.91%) 2,501 110.36 0 0 44,100 48,500 39,700
08/10/2025 44,100 -3.9 (-8.13%) 2,701 118.91 0 0 48,000 52,800 43,200
07/10/2025 48,000 3.2 (7.14%) 300 14.4 0 0 44,800 49,200 40,400
06/10/2025 44,800 0.6 (1.36%) 2,505 110.76 0 0 44,200 48,600 39,800
03/10/2025 44,200 0 (0%) 1 0.04 0 0 44,200 48,600 39,800
02/10/2025 44,200 0 (0%) 0 0 0 0 44,200 48,600 39,800
01/10/2025 44,200 -0.2 (-0.45%) 1,450 62.34 0 0 44,400 48,800 40,000
30/09/2025 44,400 -0.4 (-0.89%) 338 14.71 0 0 44,800 49,200 40,400
29/09/2025 44,800 -0.1 (-0.22%) 716 31.09 0 0 44,900 49,300 40,500
26/09/2025 44,900 1.1 (2.51%) 1,423 59.75 0 0 43,800 48,100 39,500
25/09/2025 43,800 -0.9 (-2.01%) 12,302 545.03 0 0 44,700 49,100 40,300
24/09/2025 67,000 0.4 (0.6%) 13,010 860.44 0 0 66,600 73,200 60,000
23/09/2025 66,600 0 (0%) 38,808 2,591.32 0 0 66,600 73,200 60,000
22/09/2025 66,600 -0.5 (-0.75%) 12,101 811.2 0 0 67,100 73,800 60,400
19/09/2025 67,100 -1.8 (-2.61%) 4,002 271.85 0 0 68,900 75,700 62,100
18/09/2025 68,900 2.9 (4.39%) 21,874 1,471.83 0 0 66,000 72,600 59,400
17/09/2025 66,000 2.7 (4.27%) 14,415 936.21 0 0 63,300 69,600 57,000
16/09/2025 63,300 -0.2 (-0.31%) 13,610 865.88 0 0 63,500 69,800 57,200
15/09/2025 63,500 1.8 (2.92%) 13,406 852.19 0 0 61,700 67,800 55,600
12/09/2025 61,700 0.3 (0.49%) 715 43.94 0 0 61,400 67,500 55,300
11/09/2025 61,400 -0.5 (-0.81%) 1,605 98.27 0 0 61,900 68,000 55,800
10/09/2025 61,900 2.1 (3.51%) 10,650 648.83 0 0 59,800 65,700 53,900
09/09/2025 59,800 -1.6 (-2.61%) 1,801 107.55 0 0 61,400 67,500 55,300
08/09/2025 61,400 1.9 (3.19%) 100 6.14 0 0 59,500 65,400 53,600
05/09/2025 59,500 0.5 (0.85%) 1,407 84.17 0 0 59,000 64,900 53,100
04/09/2025 59,000 0.8 (1.37%) 1,200 71.86 0 0 58,200 64,000 52,400
03/09/2025 58,200 -2 (-3.32%) 100 5.82 0 0 60,200 66,200 54,200
29/08/2025 60,200 0 (0%) 0 0 0 0 60,200 66,200 54,200
28/08/2025 60,200 0.1 (0.17%) 100 6.02 0 0 60,100 66,100 54,100
27/08/2025 60,100 0.1 (0.17%) 1,400 81.93 0 0 60,000 66,000 54,000
26/08/2025 60,000 0.3 (0.5%) 1,500 87.61 0 0 59,700 65,600 53,800
25/08/2025 59,700 0.2 (0.34%) 1,400 83.6 0 0 59,500 65,400 53,600
22/08/2025 59,500 0.9 (1.54%) 3,500 205.21 0 0 58,600 64,400 52,800
21/08/2025 58,600 -0.9 (-1.51%) 3,242 189.18 0 0 59,500 65,400 53,600
20/08/2025 59,500 0.5 (0.85%) 1,700 97.95 0 0 59,000 64,900 53,100
19/08/2025 59,000 0 (0%) 1,801 105.56 0 0 59,000 64,900 53,100
18/08/2025 59,000 0.1 (0.17%) 1,700 97.58 0 0 58,900 64,700 53,100
15/08/2025 58,900 -0.1 (-0.17%) 3,200 188.21 0 0 59,000 64,900 53,100
14/08/2025 59,000 0.5 (0.85%) 4,454 262.25 0 0 58,500 64,300 52,700
13/08/2025 58,500 0 (0%) 2,200 128.25 0 0 58,500 64,300 52,700
12/08/2025 58,500 -0.1 (-0.17%) 200 11.99 0 0 58,600 64,400 52,800
11/08/2025 58,600 -2 (-3.3%) 55,400 3,230.03 0 0 60,600 66,600 54,600
08/08/2025 60,600 1.3 (2.19%) 6,200 359.46 0 0 59,300 65,200 53,400
07/08/2025 59,300 -3.5 (-5.57%) 6,500 382.53 0 0 62,800 69,000 56,600
06/08/2025 62,800 4.3 (7.35%) 103 6.46 0 0 58,500 64,300 52,700
05/08/2025 58,500 -0.5 (-0.85%) 1,505 88.2 0 0 59,000 64,900 53,100
04/08/2025 59,000 -1.5 (-2.48%) 100 5.9 0 0 60,500 66,500 54,500

Dữ liệu lịch sử - BSC

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