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
04/02/2026 27,450 0.05 (0.18%) 12,600 344.46 0 0 27,400 29,300 25,500
03/02/2026 27,400 0.15 (0.55%) 55,900 1,522.65 0 0 27,250 29,150 25,350
02/02/2026 27,250 -0.15 (-0.55%) 13,600 370.91 0 0 27,400 29,300 25,500
30/01/2026 27,400 -0.1 (-0.36%) 30,200 820.09 0 0 27,500 29,400 25,600
29/01/2026 27,500 0.2 (0.73%) 12,400 340.03 0 0 27,300 29,200 25,400
28/01/2026 27,300 0 (0%) 15,900 433.56 0 0 27,300 29,200 25,400
27/01/2026 27,300 0.35 (1.3%) 72,300 2,027.28 0 0 26,950 28,800 25,100
26/01/2026 26,950 -0.05 (-0.19%) 46,100 1,231.23 0 0 27,000 28,850 25,150
23/01/2026 27,000 -0.5 (-1.82%) 22,500 610.92 0 0 27,500 29,400 25,600
22/01/2026 27,500 0 (0%) 22,300 613.31 0 0 27,500 29,400 25,600
21/01/2026 27,500 -0.45 (-1.61%) 14,700 406.28 0 0 27,950 29,900 26,000
20/01/2026 27,950 0.5 (1.82%) 113,800 3,176.72 0 0 27,450 29,350 25,550
19/01/2026 27,450 -0.25 (-0.9%) 63,500 1,743.99 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 49,500 1,380.39 0 0 27,700 29,600 25,800
15/01/2026 27,700 0 (0%) 39,700 1,105.27 0 0 27,700 29,600 25,800
14/01/2026 27,700 0.75 (2.78%) 124,000 3,454.92 0 0 26,950 28,800 25,100
13/01/2026 26,950 -0.15 (-0.55%) 37,600 1,012.47 0 0 27,100 28,950 25,250
12/01/2026 27,100 0.5 (1.88%) 55,900 1,505.76 0 0 26,600 28,450 24,750
09/01/2026 26,600 0.1 (0.38%) 65,000 1,717.21 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.15 (0.57%) 36,700 970.34 0 0 26,350 28,150 24,550
07/01/2026 26,350 0 (0%) 20,900 550.89 0 0 26,350 28,150 24,550
06/01/2026 26,350 -0.1 (-0.38%) 11,800 310.27 0 0 26,450 28,300 24,600
05/01/2026 26,450 0.1 (0.38%) 29,600 779.2 0 0 26,350 28,150 24,550
31/12/2025 26,350 0.1 (0.38%) 7,800 204.66 0 0 26,250 28,050 24,450
30/12/2025 26,250 0.05 (0.19%) 18,000 473.85 0 0 26,200 28,000 24,400
29/12/2025 26,200 -0.25 (-0.95%) 10,800 285.14 0 0 26,450 28,300 24,600
26/12/2025 26,450 0 (0%) 20,800 547.38 0 0 26,450 28,300 24,600
25/12/2025 26,450 -0.05 (-0.19%) 15,400 407.74 0 0 26,500 28,350 24,650
24/12/2025 26,500 0 (0%) 8,000 212.09 0 0 26,500 28,350 24,650
23/12/2025 26,500 0 (0%) 8,700 231.02 0 0 26,500 28,350 24,650
22/12/2025 26,500 0.1 (0.38%) 17,700 470.44 0 0 26,400 28,200 24,600
19/12/2025 26,400 0.2 (0.76%) 10,000 261.2 0 0 26,200 28,000 24,400
18/12/2025 26,200 -0.1 (-0.38%) 12,100 317.96 0 0 26,300 28,100 24,500
17/12/2025 26,300 -0.2 (-0.75%) 4,600 120.41 0 0 26,500 28,350 24,650
16/12/2025 26,500 0.55 (2.12%) 14,100 369.87 0 0 25,950 27,750 24,150
15/12/2025 25,950 -0.35 (-1.33%) 34,100 887.57 0 0 26,300 28,100 24,500
12/12/2025 26,300 -0.2 (-0.75%) 19,000 501.24 0 0 26,500 28,350 24,650
11/12/2025 26,500 -0.3 (-1.12%) 10,600 282 0 0 26,800 28,650 24,950
10/12/2025 26,800 0.3 (1.13%) 5,100 135.61 0 0 26,500 28,350 24,650
09/12/2025 26,500 -0.2 (-0.75%) 16,700 445.31 0 0 26,700 28,550 24,850
08/12/2025 26,700 -0.05 (-0.19%) 7,700 205.93 0 0 26,750 28,600 24,900
05/12/2025 26,750 0.1 (0.38%) 25,100 669.66 0 0 26,650 28,500 24,800
04/12/2025 26,650 0 (0%) 5,100 136.17 0 0 26,650 28,500 24,800
03/12/2025 26,650 0 (0%) 12,600 336. 0 0 26,650 28,500 24,800
02/12/2025 26,650 -0.15 (-0.56%) 22,600 603.1 0 0 26,800 28,650 24,950
01/12/2025 26,800 0.25 (0.94%) 22,600 603.89 0 0 26,550 28,400 24,700
28/11/2025 26,550 0.25 (0.95%) 59,000 1,565.21 0 0 26,300 28,100 24,500
27/11/2025 26,300 0 (0%) 4,500 118.56 0 0 26,300 28,100 24,500
26/11/2025 26,300 -0.05 (-0.19%) 21,100 555.97 0 0 26,350 28,150 24,550
25/11/2025 26,350 -0.05 (-0.19%) 10,000 264.1 0 0 26,400 28,200 24,600
24/11/2025 26,400 0.05 (0.19%) 13,400 352.58 0 0 26,350 28,150 24,550
21/11/2025 26,350 -0.1 (-0.38%) 20,500 536.27 0 0 26,450 28,300 24,600
20/11/2025 26,450 -0.1 (-0.38%) 5,300 140.6 0 0 26,550 28,400 24,700
19/11/2025 26,550 -0.45 (-1.67%) 49,600 1,317.99 0 0 27,000 28,850 25,150
18/11/2025 27,000 0.05 (0.19%) 30,600 818.45 0 0 26,950 28,800 25,100
17/11/2025 26,950 -0.15 (-0.55%) 41,000 1,097.39 0 0 27,100 28,950 25,250
14/11/2025 27,100 0.25 (0.93%) 21,400 577.1 0 0 26,850 28,700 25,000
13/11/2025 27,850 0.25 (0.91%) 61,200 1,695.79 0 0 27,600 29,500 25,700
12/11/2025 27,600 0.05 (0.18%) 39,000 1,076.73 0 0 27,550 29,450 25,650
11/11/2025 27,550 0.05 (0.18%) 56,900 1,566.14 0 0 27,500 29,400 25,600
10/11/2025 27,500 0.15 (0.55%) 30,900 844.38 0 0 27,350 29,250 25,450
07/11/2025 27,350 -0.05 (-0.18%) 68,700 1,873.77 0 0 27,400 29,300 25,500
06/11/2025 27,400 -0.1 (-0.36%) 25,200 689.89 0 0 27,500 29,400 25,600
05/11/2025 27,500 0.1 (0.36%) 27,700 755.71 0 0 27,400 29,300 25,500
04/11/2025 27,400 -0.05 (-0.18%) 19,200 522.29 0 0 27,450 29,350 25,550
03/11/2025 27,450 0 (0%) 33,000 905.47 0 0 27,450 29,350 25,550
31/10/2025 27,450 0.25 (0.92%) 39,200 1,072.85 0 0 27,200 29,100 25,300
30/10/2025 27,200 0.2 (0.74%) 60,100 1,626.25 0 0 27,000 28,850 25,150
29/10/2025 27,000 0 (0%) 70,600 1,902.38 0 0 27,000 28,850 25,150
28/10/2025 27,000 0.15 (0.56%) 41,000 1,103.06 0 0 26,850 28,700 25,000
27/10/2025 26,850 0.05 (0.19%) 42,900 1,153.29 0 0 26,800 28,650 24,950
24/10/2025 26,800 0.1 (0.37%) 77,800 2,047.63 0 0 26,700 28,550 24,850
23/10/2025 26,700 0.3 (1.14%) 31,700 842.81 0 0 26,400 28,200 24,600
22/10/2025 26,400 -0.2 (-0.75%) 36,200 958.36 0 0 26,600 28,450 24,750
21/10/2025 26,600 -0.2 (-0.75%) 49,900 1,329.82 0 0 26,800 28,650 24,950
20/10/2025 26,800 -1.15 (-4.11%) 120,000 3,275.56 0 0 27,950 29,900 26,000
17/10/2025 27,950 -0.25 (-0.89%) 38,500 1,079.7 0 0 28,200 30,150 26,250
16/10/2025 28,200 0.1 (0.36%) 30,400 853.88 0 0 28,100 30,050 26,150
15/10/2025 28,100 -0.1 (-0.35%) 40,100 1,127.94 0 0 28,200 30,150 26,250
14/10/2025 28,200 0 (0%) 39,000 1,106.72 0 0 28,200 30,150 26,250
13/10/2025 28,200 -0.3 (-1.05%) 64,300 1,812.22 0 0 28,500 30,450 26,550
10/10/2025 28,500 -0.25 (-0.87%) 17,200 489.75 0 0 28,750 30,750 26,750
09/10/2025 28,750 0 (0%) 6,100 174.62 0 0 28,750 30,750 26,750
08/10/2025 28,750 0.35 (1.23%) 18,200 517.59 0 0 28,400 30,350 26,450
07/10/2025 28,400 0 (0%) 52,700 1,497.39 0 0 28,400 30,350 26,450
06/10/2025 28,400 0.05 (0.18%) 24,500 696.82 0 0 28,350 30,300 26,400
03/10/2025 28,350 0 (0%) 13,500 383.06 0 0 28,350 30,300 26,400
02/10/2025 28,350 -0.05 (-0.18%) 18,600 529.64 0 0 28,400 30,350 26,450
01/10/2025 28,400 -0.1 (-0.35%) 29,000 825.25 0 0 28,500 30,450 26,550
30/09/2025 28,500 0.05 (0.18%) 12,500 355.95 0 0 28,450 30,400 26,500
29/09/2025 28,450 -0.05 (-0.18%) 10,900 310.22 0 0 28,500 30,450 26,550
26/09/2025 28,500 0 (0%) 5,900 168.62 0 0 28,500 30,450 26,550
25/09/2025 28,500 0 (0%) 11,500 328.27 0 0 28,500 30,450 26,550
24/09/2025 28,500 0 (0%) 7,200 205.32 0 0 28,500 30,450 26,550
23/09/2025 28,500 -0.2 (-0.7%) 59,900 1,708.42 0 0 28,700 30,700 26,700
22/09/2025 28,700 0 (0%) 58,400 1,665.94 0 0 28,700 30,700 26,700
19/09/2025 28,700 -0.3 (-1.03%) 27,000 777.86 0 0 29,000 31,000 27,000
18/09/2025 29,000 -0.1 (-0.34%) 36,800 1,063.37 0 0 29,100 31,100 27,100
17/09/2025 29,100 0.1 (0.34%) 141,100 4,095.7 0 0 29,000 31,000 27,000
16/09/2025 29,000 0 (0%) 76,000 2,195.46 0 0 29,000 31,000 27,000
15/09/2025 29,000 0.15 (0.52%) 16,400 473.09 0 0 28,850 30,850 26,850
12/09/2025 28,850 0.25 (0.87%) 59,100 1,693.75 0 0 28,600 30,600 26,600
11/09/2025 28,600 0 (0%) 22,100 628.84 0 0 28,600 30,600 26,600
10/09/2025 28,600 -0.05 (-0.17%) 19,400 554.52 0 0 28,650 30,650 26,650
09/09/2025 28,650 0 (0%) 21,500 614.69 0 0 28,650 30,650 26,650
08/09/2025 28,650 -0.25 (-0.87%) 27,100 776.34 0 0 28,900 30,900 26,900
05/09/2025 28,900 -0.1 (-0.34%) 110,500 3,174.57 0 0 29,000 31,000 27,000
04/09/2025 29,000 -0.05 (-0.17%) 23,900 690.89 0 0 29,050 31,050 27,050
03/09/2025 29,050 0.55 (1.93%) 18,300 524.47 0 0 28,500 30,450 26,550
29/08/2025 28,500 -0.45 (-1.55%) 55,600 1,594.83 0 0 28,950 30,950 26,950
28/08/2025 28,950 0.05 (0.17%) 14,100 407.24 0 0 28,900 30,900 26,900
27/08/2025 28,900 0.1 (0.35%) 8,700 250.94 0 0 28,800 30,800 26,800
26/08/2025 28,800 0.05 (0.17%) 22,200 634.92 0 0 28,750 30,750 26,750
25/08/2025 28,750 -0.15 (-0.52%) 20,900 599.08 0 0 28,900 30,900 26,900
22/08/2025 28,900 -0.3 (-1.03%) 108,800 3,144.7 0 0 29,200 31,200 27,200
21/08/2025 29,200 -0.2 (-0.68%) 59,400 1,730.24 0 0 29,400 31,450 27,350
20/08/2025 29,400 0 (0%) 35,600 1,041. 0 0 29,400 31,450 27,350
19/08/2025 29,400 0.15 (0.51%) 51,900 1,520.56 0 0 29,250 31,250 27,250
18/08/2025 29,250 -0.15 (-0.51%) 30,600 896.28 0 0 29,400 31,450 27,350
15/08/2025 29,400 -0.2 (-0.68%) 48,900 1,444.17 0 0 29,600 31,650 27,550
14/08/2025 29,600 -0.35 (-1.17%) 30,200 895.9 0 0 29,950 32,000 27,900
13/08/2025 29,950 -0.25 (-0.83%) 41,600 1,237.73 0 0 30,200 32,300 28,100
12/08/2025 30,200 0.2 (0.67%) 29,100 876.43 0 0 30,000 32,100 27,900
11/08/2025 30,000 -0.15 (-0.5%) 37,100 1,115.12 0 0 30,150 32,250 28,050
08/08/2025 30,150 0.85 (2.9%) 198,800 5,970.81 0 0 29,300 31,350 27,250
07/08/2025 29,300 -0.2 (-0.68%) 65,600 1,921.58 0 0 29,500 31,550 27,450
06/08/2025 29,500 0 (0%) 53,700 1,579.3 0 0 29,500 31,550 27,450
05/08/2025 29,500 0.3 (1.03%) 50,600 1,482.52 0 0 29,200 31,200 27,200
04/08/2025 29,200 0 (0%) 65,400 1,908.65 0 0 29,200 31,200 27,200

Dữ liệu lịch sử - BSC

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