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
16/03/2026 23,900 0 (0%) 0 0 0 0 23,900 26,200 21,600
13/03/2026 23,900 0.1 (0.42%) 300 7.18 0 0 23,800 26,100 21,500
12/03/2026 23,800 0.5 (2.15%) 2,600 61.38 0 0 23,300 25,600 21,000
11/03/2026 23,300 0.9 (4.02%) 801 18.38 0 0 22,400 24,600 20,200
10/03/2026 22,900 0 (0%) 6,100 140.03 0 0 22,900 25,100 20,700
09/03/2026 22,900 -1.6 (-6.53%) 4,400 99.48 0 0 24,500 26,900 22,100
06/03/2026 24,500 -1.1 (-4.3%) 91,315 2,228.63 0 0 25,600 28,100 23,100
05/03/2026 25,600 1.1 (4.49%) 300 7.55 0 0 24,500 26,900 22,100
04/03/2026 24,500 -1.3 (-5.04%) 56,901 1,328.49 0 0 25,800 28,300 23,300
03/03/2026 25,800 -0.1 (-0.39%) 2,300 57.61 0 0 25,900 28,400 23,400
02/03/2026 25,900 -0.1 (-0.38%) 1,103 28.57 0 0 26,000 28,600 23,400
27/02/2026 26,000 0.9 (3.59%) 100 2.6 0 0 25,100 27,600 22,600
26/02/2026 25,100 -0.9 (-3.46%) 1,401 35.23 0 0 26,000 28,600 23,400
25/02/2026 26,000 1 (4%) 6,700 171.54 0 0 25,000 27,500 22,500
24/02/2026 25,000 -1.1 (-4.21%) 6,700 167.7 0 0 26,100 28,700 23,500
23/02/2026 26,100 -0.9 (-3.33%) 101 2.64 0 0 27,000 29,700 24,300
13/02/2026 27,000 1.4 (5.47%) 100 2.7 0 0 25,600 28,100 23,100
12/02/2026 25,600 -0.3 (-1.16%) 200 5.21 0 0 25,900 28,400 23,400
11/02/2026 25,900 -1.1 (-4.07%) 2,248 57.51 0 0 27,000 29,700 24,300
10/02/2026 27,000 1.2 (4.65%) 515 13.55 0 0 25,800 28,300 23,300
09/02/2026 25,800 0.3 (1.18%) 1,200 30.83 0 0 25,500 28,000 23,000
06/02/2026 25,500 -2.1 (-7.61%) 11,300 282.26 0 0 27,600 30,300 24,900
05/02/2026 27,600 -0.1 (-0.36%) 300 8.32 0 0 27,700 30,400 25,000
04/02/2026 27,700 0.2 (0.73%) 13,000 330.19 0 0 27,500 30,200 24,800
03/02/2026 27,500 -0.3 (-1.08%) 1,616 42.82 0 0 27,800 30,500 25,100
02/02/2026 27,800 0.2 (0.72%) 1,800 48.46 0 0 27,600 30,300 24,900
30/01/2026 27,600 -0.2 (-0.72%) 2,817 76.68 0 0 27,800 30,500 25,100
29/01/2026 27,800 0.5 (1.83%) 2,100 56.84 0 0 27,300 30,000 24,600
28/01/2026 27,300 -3 (-9.9%) 11,014 301.7 0 0 30,300 33,300 27,300
27/01/2026 30,300 -0.5 (-1.62%) 5,700 161.3 0 0 30,800 33,800 27,800
26/01/2026 30,800 -0.7 (-2.22%) 20,740 594.82 0 0 31,500 34,600 28,400
23/01/2026 31,500 -3.4 (-9.74%) 19,117 602.5 0 0 34,900 38,300 31,500
22/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/01/2026 34,900 0 (0%) 0 0 500,000 16,000 34,900 38,300 31,500
20/01/2026 34,900 0.2 (0.58%) 100 3.49 0 0 34,700 38,100 31,300
19/01/2026 34,700 0 (0%) 0 0 0 0 34,700 38,100 31,300
16/01/2026 34,700 -0.3 (-0.86%) 1,000 34.21 0 0 35,000 38,500 31,500
15/01/2026 35,000 -0.8 (-2.23%) 200 6.99 0 0 35,800 39,300 32,300
14/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
13/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
12/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
09/01/2026 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
08/01/2026 35,800 0 (0%) 1 0.04 0 0 35,800 39,300 32,300
07/01/2026 35,800 0.6 (1.7%) 100 3.58 0 0 35,200 38,700 31,700
06/01/2026 35,200 -1.3 (-3.56%) 2,000 66.26 0 0 36,500 40,100 32,900
05/01/2026 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
31/12/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
30/12/2025 36,500 1.3 (3.69%) 4,801 157.5 0 0 35,200 38,700 31,700
29/12/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
26/12/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
25/12/2025 35,200 -0.6 (-1.68%) 2,900 96.69 0 0 35,800 39,300 32,300
24/12/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
23/12/2025 35,800 0.8 (2.29%) 100 3.58 0 0 35,000 38,500 31,500
22/12/2025 35,000 1.7 (5.11%) 619 21.58 0 0 33,300 36,600 30,000
19/12/2025 33,300 -2.5 (-6.98%) 4,400 147.42 0 0 35,800 39,300 32,300
18/12/2025 35,800 -0.1 (-0.28%) 100 3.58 0 0 35,900 39,400 32,400
17/12/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
16/12/2025 35,900 -0.9 (-2.45%) 900 31.18 0 0 36,800 40,400 33,200
15/12/2025 36,800 -0.5 (-1.34%) 200 7.33 0 0 37,300 41,000 33,600
12/12/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
11/12/2025 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
10/12/2025 37,300 -0.7 (-1.84%) 1,419 49.82 0 0 38,000 41,800 34,200
09/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/12/2025 38,000 0.6 (1.6%) 103 3.91 0 0 37,400 41,100 33,700
05/12/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
04/12/2025 37,400 0 (0%) 19 0.65 0 0 37,400 41,100 33,700
03/12/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
02/12/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
01/12/2025 37,400 -0.1 (-0.27%) 105 3.93 0 0 37,500 41,200 33,800
28/11/2025 37,500 0 (0%) 50 1.79 0 0 37,500 41,200 33,800
27/11/2025 37,500 0 (0%) 10 0.34 0 0 37,500 41,200 33,800
26/11/2025 37,500 0 (0%) 13 0.48 0 0 37,500 41,200 33,800
25/11/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
24/11/2025 37,500 0 (0%) 90 3.07 0 0 37,500 41,200 33,800
21/11/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
20/11/2025 37,500 0.7 (1.9%) 100 3.75 0 0 36,800 40,400 33,200
19/11/2025 36,800 -0.9 (-2.39%) 200 7.3 0 0 37,700 41,400 34,000
18/11/2025 37,700 0 (0%) 0 0 0 0 37,700 41,400 34,000
17/11/2025 37,700 -1.3 (-3.33%) 416 15.54 0 0 39,000 42,900 35,100
14/11/2025 39,000 1.5 (4%) 200 7.75 0 0 37,500 41,200 33,800
13/11/2025 37,500 -1.1 (-2.85%) 802 30.01 0 0 38,600 42,400 34,800
12/11/2025 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
11/11/2025 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
10/11/2025 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
07/11/2025 38,600 0 (0%) 500 19.3 0 0 38,600 42,400 34,800
06/11/2025 38,600 -1.9 (-4.69%) 1,100 40.96 0 0 40,500 44,500 36,500
05/11/2025 40,500 0 (0%) 0 0 0 0 40,500 44,500 36,500
04/11/2025 40,500 0 (0%) 1 0.04 0 0 40,500 44,500 36,500
03/11/2025 40,500 1.5 (3.85%) 402 16.23 0 0 39,000 42,900 35,100
31/10/2025 39,000 0.3 (0.78%) 5,100 197.97 0 0 38,700 42,500 34,900
30/10/2025 38,700 -2.5 (-6.07%) 5,600 213.82 0 0 41,200 45,300 37,100
29/10/2025 41,200 0 (0%) 0 0 0 0 41,200 45,300 37,100
28/10/2025 41,200 -0.8 (-1.9%) 400 16.36 0 0 42,000 46,200 37,800
27/10/2025 42,000 1.1 (2.69%) 500 20.2 0 0 40,900 44,900 36,900
24/10/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
23/10/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
22/10/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
21/10/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
20/10/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
17/10/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
16/10/2025 40,900 0.1 (0.25%) 100 4.09 0 0 40,800 44,800 36,800
15/10/2025 40,800 0.2 (0.49%) 100 4.08 0 0 40,600 44,600 36,600
14/10/2025 40,600 -1.8 (-4.25%) 900 36.42 0 0 42,400 46,600 38,200
13/10/2025 42,400 0 (0%) 0 0 0 0 42,400 46,600 38,200
10/10/2025 42,400 0.5 (1.19%) 1,300 53.6 0 0 41,900 46,000 37,800
09/10/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
08/10/2025 41,900 -0.4 (-0.95%) 1,301 53.61 0 0 42,300 46,500 38,100
07/10/2025 42,300 1.4 (3.42%) 8,003 322.47 0 0 40,900 44,900 36,900
06/10/2025 40,900 -2 (-4.66%) 108 4.43 0 0 42,900 47,100 38,700
03/10/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
02/10/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
01/10/2025 42,900 0.5 (1.18%) 100 4.29 0 0 42,400 46,600 38,200
30/09/2025 42,400 -0.4 (-0.93%) 900 37.72 0 0 42,800 47,000 38,600
29/09/2025 42,800 -0.1 (-0.23%) 300 12.81 0 0 42,900 47,100 38,700
26/09/2025 42,900 0.1 (0.23%) 100 4.29 0 0 42,800 47,000 38,600
25/09/2025 42,800 0.5 (1.18%) 400 17.03 0 0 42,300 46,500 38,100
24/09/2025 42,300 -0.6 (-1.4%) 200 8.46 0 0 42,900 47,100 38,700
23/09/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
22/09/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
19/09/2025 42,900 0 (0%) 2 0.09 0 0 42,900 47,100 38,700
18/09/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
17/09/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
16/09/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700

Dữ liệu lịch sử - BSC

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