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
05/03/2026 29,500 -0.8 (-2.64%) 36,500 1,109.69 0 0 30,300 33,300 27,300
04/03/2026 30,300 0.5 (1.68%) 35,300 1,046.32 0 0 29,800 32,700 26,900
03/03/2026 29,800 0.3 (1.02%) 27,900 823.7 0 0 29,500 32,400 26,600
02/03/2026 29,500 -0.3 (-1.01%) 99,905 2,932.32 0 0 29,800 32,700 26,900
27/02/2026 29,800 -0.1 (-0.33%) 17,500 525.57 0 0 29,900 32,800 27,000
26/02/2026 29,900 -0.6 (-1.97%) 40,126 1,199.28 0 0 30,500 33,500 27,500
25/02/2026 30,500 -0.2 (-0.65%) 23,800 721.58 0 0 30,700 33,700 27,700
24/02/2026 30,700 0.7 (2.33%) 38,601 1,169.23 0 0 30,000 33,000 27,000
23/02/2026 30,000 0 (0%) 25,805 785.36 0 0 30,000 33,000 27,000
16/02/2026 30,000 0 (0%) 0 0 0 0 30,000 0 0
13/02/2026 30,000 -0.9 (-2.91%) 29,800 889.73 0 0 30,900 33,900 27,900
12/02/2026 30,900 0.9 (3%) 4,500 135.5 0 0 30,000 33,000 27,000
11/02/2026 30,000 -1.9 (-5.96%) 35,001 1,069.89 0 0 31,900 35,000 28,800
10/02/2026 31,900 1.9 (6.33%) 28,909 896.51 0 0 30,000 33,000 27,000
09/02/2026 30,000 -2 (-6.25%) 73,305 2,251.07 0 0 32,000 35,200 28,800
06/02/2026 32,000 -1.1 (-3.32%) 39,903 1,272.34 0 0 33,100 36,400 29,800
05/02/2026 33,100 0.1 (0.3%) 26,408 867. 0 0 33,000 36,300 29,700
04/02/2026 33,000 -2.5 (-7.04%) 105,625 3,453.04 0 0 35,500 39,000 32,000
03/02/2026 35,500 -0.4 (-1.11%) 106,800 3,638.33 0 0 35,900 39,400 32,400
02/02/2026 35,900 1.9 (5.59%) 140,724 4,607.9 0 0 34,000 37,400 30,600
30/01/2026 34,000 3 (9.68%) 75,850 2,419.34 0 0 31,000 34,100 27,900
29/01/2026 31,000 2.4 (8.39%) 100,035 3,051.31 0 0 28,600 31,400 25,800
28/01/2026 28,600 0.1 (0.35%) 115,504 3,324.25 0 0 28,500 31,300 25,700
27/01/2026 28,500 1.6 (5.95%) 113,844 3,096.54 0 0 26,900 29,500 24,300
26/01/2026 26,900 1 (3.86%) 151,558 4,062.03 0 0 25,900 28,400 23,400
23/01/2026 25,900 2.3 (9.75%) 284,164 7,052.57 0 0 23,600 25,900 21,300
22/01/2026 23,600 -1.3 (-5.22%) 37,501 937.99 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 50,143 1,238.06 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.2 (-0.84%) 34,200 800.29 0 0 23,800 26,100 21,500
19/01/2026 23,800 -0.3 (-1.24%) 42,870 1,011.48 0 0 24,100 26,500 21,700
16/01/2026 24,100 0.3 (1.26%) 50,100 1,186.61 0 0 23,800 26,100 21,500
15/01/2026 23,800 -0.9 (-3.64%) 75,800 1,783.25 0 0 24,700 27,100 22,300
14/01/2026 24,700 0.5 (2.07%) 87,102 2,044.61 0 0 24,200 26,600 21,800
13/01/2026 24,200 -0.5 (-2.02%) 98,700 2,322.44 0 0 24,700 27,100 22,300
12/01/2026 24,700 -0.2 (-0.8%) 16,368 403.56 0 0 24,900 27,300 22,500
09/01/2026 24,900 0 (0%) 21,303 524.91 0 0 24,900 27,300 22,500
08/01/2026 24,900 0 (0%) 16,500 405.29 0 0 24,900 27,300 22,500
07/01/2026 24,900 0.1 (0.4%) 34,800 862.99 0 0 24,800 27,200 22,400
06/01/2026 24,800 1.3 (5.53%) 92,600 2,201.9 0 0 23,500 25,800 21,200
05/01/2026 23,500 -1 (-4.08%) 44,372 1,052.11 0 0 24,500 26,900 22,100
31/12/2025 24,500 -0.5 (-2%) 58,600 1,410.67 0 0 25,000 27,500 22,500
30/12/2025 25,000 0.2 (0.81%) 20,500 494.82 0 0 24,800 27,200 22,400
29/12/2025 24,800 -2.2 (-8.15%) 161,533 4,098.58 0 0 27,000 29,700 24,300
26/12/2025 27,000 0 (0%) 33,005 861.44 0 0 27,000 29,700 24,300
25/12/2025 27,000 -0.5 (-1.82%) 155,429 4,141.93 0 0 27,500 30,200 24,800
24/12/2025 27,500 0.1 (0.36%) 58,011 1,667.77 0 0 27,400 30,100 24,700
23/12/2025 27,400 2.1 (8.3%) 112,141 3,073.81 0 0 25,300 27,800 22,800
22/12/2025 25,300 2.3 (10%) 114,035 2,743.1 0 0 23,000 25,300 20,700
19/12/2025 23,000 -0.2 (-0.86%) 30,600 707.74 0 0 23,200 25,500 20,900
18/12/2025 23,200 0.1 (0.43%) 64,706 1,497.17 0 0 23,100 25,400 20,800
17/12/2025 23,100 -2.2 (-8.7%) 59,200 1,397.97 0 0 25,300 27,800 22,800
16/12/2025 25,300 -0.6 (-2.32%) 56,204 1,390.96 0 0 25,900 28,400 23,400
15/12/2025 25,900 0 (0%) 54,685 1,408.99 0 0 25,900 28,400 23,400
12/12/2025 25,900 1 (4.02%) 53,117 1,302.67 0 0 24,900 27,300 22,500
11/12/2025 24,900 2.2 (9.69%) 96,365 2,302.23 0 0 22,700 24,900 20,500
10/12/2025 22,700 -0.8 (-3.4%) 96,500 2,225.63 0 0 23,500 25,800 21,200
09/12/2025 23,500 0 (0%) 26,585 607.95 0 0 23,500 25,800 21,200
08/12/2025 23,500 0.5 (2.17%) 66,504 1,503.3 0 0 23,000 25,300 20,700
05/12/2025 23,000 0 (0%) 41,100 935.89 0 0 23,000 25,300 20,700
04/12/2025 23,000 0.9 (4.07%) 85,867 1,899.91 0 0 22,100 24,300 19,900
03/12/2025 22,100 -0.8 (-3.49%) 87,031 1,956.8 0 0 22,900 25,100 20,700
02/12/2025 22,900 -0.1 (-0.43%) 72,842 1,672.82 0 0 23,000 25,300 20,700
01/12/2025 23,000 -0.1 (-0.43%) 169,872 3,795.5 0 0 23,100 25,400 20,800
28/11/2025 23,100 2.1 (10%) 213,196 4,830.6 0 0 21,000 23,100 18,900
27/11/2025 21,000 -1 (-4.55%) 36,030 768.18 0 0 22,000 24,200 19,800
26/11/2025 22,000 1.1 (5.26%) 55,300 1,159.18 0 0 20,900 22,900 18,900
25/11/2025 20,900 -1 (-4.57%) 76,600 1,629.04 0 0 21,900 24,000 19,800
24/11/2025 21,900 0.6 (2.82%) 97,459 2,082.64 0 0 21,300 23,400 19,200
21/11/2025 21,300 0 (0%) 129,220 2,698.79 0 0 21,300 23,400 19,200
20/11/2025 21,300 1.8 (9.23%) 157,727 3,156.7 0 0 19,500 21,400 17,600
19/11/2025 19,500 0 (0%) 141,100 2,780.17 0 0 19,500 21,400 17,600
18/11/2025 19,500 0.7 (3.72%) 125,308 2,386.2 0 0 18,800 20,600 17,000
17/11/2025 18,800 0 (0%) 132,358 2,449.59 0 0 18,800 20,600 17,000
14/11/2025 18,800 0.4 (2.17%) 154,140 2,844.14 0 0 18,400 20,200 16,600
13/11/2025 18,400 -0.3 (-1.6%) 135,200 2,520.57 0 0 18,700 20,500 16,900
12/11/2025 18,700 1.7 (10%) 160,600 2,852.98 0 0 17,000 18,700 15,300
11/11/2025 17,000 0.4 (2.41%) 183,032 3,059.93 0 0 16,600 18,200 15,000
10/11/2025 16,600 0.3 (1.84%) 71,111 1,163.86 0 0 16,300 17,900 14,700
07/11/2025 16,300 0.3 (1.88%) 76,719 1,278.78 0 0 16,000 17,600 14,400
06/11/2025 16,000 0.1 (0.63%) 221,334 3,467.73 0 0 15,900 17,400 14,400
05/11/2025 15,900 -0.1 (-0.63%) 205,400 3,247.03 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.5 (3.23%) 58,074 921.16 0 0 15,500 17,000 14,000
03/11/2025 15,500 1.4 (9.93%) 149,323 2,168.76 0 0 14,100 15,500 12,700
31/10/2025 14,100 -0.1 (-0.7%) 3,108 43.75 0 0 14,200 15,600 12,800
30/10/2025 14,200 0.7 (5.19%) 2,000 28.4 0 0 13,500 14,800 12,200
29/10/2025 13,500 -0.2 (-1.46%) 21,800 293.02 0 0 13,700 15,000 12,400
28/10/2025 13,700 -0.1 (-0.72%) 4,000 54.8 0 0 13,800 15,100 12,500
27/10/2025 13,800 0 (0%) 3,600 49.63 0 0 13,800 15,100 12,500
24/10/2025 13,800 -0.1 (-0.72%) 21,807 291.83 0 0 13,900 15,200 12,600
23/10/2025 13,900 0 (0%) 3,100 42.74 0 0 13,900 15,200 12,600
22/10/2025 13,900 0 (0%) 3,000 41.7 0 0 13,900 15,200 12,600
21/10/2025 13,900 0.4 (2.96%) 6,023 82.5 0 0 13,500 14,800 12,200
20/10/2025 13,500 -0.3 (-2.17%) 9,600 129.6 0 0 13,800 15,100 12,500
17/10/2025 13,800 -0.4 (-2.82%) 5,400 74.71 0 0 14,200 15,600 12,800
16/10/2025 14,200 0 (0%) 6,100 86.56 0 0 14,200 15,600 12,800
15/10/2025 14,200 0.3 (2.16%) 8,323 116.05 0 0 13,900 15,200 12,600
14/10/2025 13,900 -0.1 (-0.71%) 2,014 27.98 0 0 14,000 15,400 12,600
13/10/2025 14,000 0.1 (0.72%) 3,200 44.7 0 0 13,900 15,200 12,600
10/10/2025 13,900 0 (0%) 6,103 83.41 0 0 13,900 15,200 12,600
09/10/2025 13,900 0 (0%) 2,000 27.8 0 0 13,900 15,200 12,600
08/10/2025 13,900 -0.2 (-1.42%) 3,004 41.76 0 0 14,100 15,500 12,700
07/10/2025 14,100 0.2 (1.44%) 4,000 56.4 0 0 13,900 15,200 12,600
06/10/2025 13,900 -0.1 (-0.71%) 43,908 609.53 0 0 14,000 15,400 12,600
03/10/2025 14,000 0.1 (0.72%) 1,900 26.6 0 0 13,900 15,200 12,600
02/10/2025 13,900 -0.1 (-0.71%) 15,400 212.89 0 0 14,000 15,400 12,600
01/10/2025 14,000 0 (0%) 7,508 104.93 0 0 14,000 15,400 12,600
30/09/2025 14,000 0 (0%) 6,292 87.22 0 0 14,000 15,400 12,600
29/09/2025 14,000 -0.2 (-1.41%) 7,100 99.6 0 0 14,200 15,600 12,800
26/09/2025 14,200 0.2 (1.43%) 4,700 66.4 0 0 14,000 15,400 12,600
25/09/2025 14,000 -0.5 (-3.45%) 5,340 74.62 0 0 14,500 15,900 13,100
24/09/2025 14,500 0.7 (5.07%) 40,216 541.13 0 0 13,800 15,100 12,500
23/09/2025 13,800 -1.2 (-8%) 12,000 171.6 0 0 15,000 16,500 13,500
22/09/2025 15,000 0 (0%) 7,915 118.73 0 0 15,000 16,500 13,500
19/09/2025 15,000 -0.5 (-3.23%) 8,002 120.08 0 0 15,500 17,000 14,000
18/09/2025 15,500 -0.7 (-4.32%) 14,331 220.66 0 0 16,200 17,800 14,600
17/09/2025 16,200 0.2 (1.25%) 2,001 32.42 0 0 16,000 17,600 14,400
16/09/2025 16,000 0.3 (1.91%) 11,800 187.36 0 0 15,700 17,200 14,200
15/09/2025 15,700 -0.5 (-3.09%) 4,100 64.31 0 0 16,200 17,800 14,600
12/09/2025 16,200 1.2 (8%) 3,712 59.78 0 0 15,000 16,500 13,500
11/09/2025 15,000 -0.8 (-5.06%) 8,500 130.24 0 0 15,800 17,300 14,300
10/09/2025 15,800 -0.2 (-1.25%) 1,000 15.8 0 0 16,000 17,600 14,400
09/09/2025 16,000 0.2 (1.27%) 2,000 32 0 0 15,800 17,300 14,300
08/09/2025 15,800 0 (0%) 900 14.34 0 0 15,800 17,300 14,300
05/09/2025 15,800 -0.2 (-1.25%) 130,763 2,041.44 0 0 16,000 17,600 14,400

Dữ liệu lịch sử - BSC

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