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
02/02/2026 51,900 2.9 (5.92%) 113 5.83 0 0 49,000 53,900 44,100
30/01/2026 49,000 -4 (-7.55%) 600 31.39 0 0 53,000 58,300 47,700
29/01/2026 53,000 4.5 (9.28%) 601 30.48 0 0 48,500 53,300 43,700
28/01/2026 48,500 -3.3 (-6.37%) 210 10.03 0 0 51,800 56,900 46,700
27/01/2026 51,800 -0.2 (-0.38%) 257 12.58 0 0 52,000 57,200 46,800
26/01/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
23/01/2026 52,000 -0.8 (-1.52%) 115 5.94 0 0 52,800 58,000 47,600
22/01/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
21/01/2026 52,800 4.2 (8.64%) 200 10.56 0 0 48,600 53,400 43,800
20/01/2026 48,600 -5.2 (-9.67%) 200 9.72 0 0 53,800 59,100 48,500
19/01/2026 53,800 -1.5 (-2.71%) 2,875 144.35 0 0 55,300 60,800 49,800
16/01/2026 55,300 1.9 (3.56%) 1,260 66.5 0 0 53,400 58,700 48,100
15/01/2026 53,400 0 (0%) 0 0 0 0 53,400 58,700 48,100
14/01/2026 53,400 0 (0%) 1 0.05 0 0 53,400 58,700 48,100
13/01/2026 53,400 -0.6 (-1.11%) 452 22.92 0 0 54,000 59,400 48,600
12/01/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/01/2026 54,000 1.1 (2.08%) 202 10.79 0 0 52,900 58,100 47,700
08/01/2026 52,900 -1 (-1.86%) 208 10.54 0 0 53,900 59,200 48,600
07/01/2026 53,900 -1.1 (-2%) 201 10.4 0 0 55,000 60,500 49,500
06/01/2026 55,000 3.4 (6.59%) 320 16.88 0 0 51,600 56,700 46,500
05/01/2026 51,600 -1.3 (-2.46%) 504 26.2 0 0 52,900 58,100 47,700
31/12/2025 52,900 -1.1 (-2.04%) 600 30.52 0 0 54,000 59,400 48,600
30/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
29/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/12/2025 54,000 0 (0%) 10 0.54 0 0 54,000 59,400 48,600
25/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/12/2025 54,000 3.5 (6.93%) 1,726 83.7 0 0 50,500 55,500 45,500
23/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
22/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
19/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
18/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
17/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
16/12/2025 50,500 0 (0%) 41 2.05 0 0 50,500 55,500 45,500
15/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
12/12/2025 50,500 4.3 (9.31%) 2,301 106.93 0 0 46,200 50,800 41,600
11/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
10/12/2025 46,200 0 (0%) 16 0.67 0 0 46,200 50,800 41,600
09/12/2025 46,200 0 (0%) 15 0.63 0 0 46,200 50,800 41,600
08/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
05/12/2025 46,200 0 (0%) 31 1.29 0 0 46,200 50,800 41,600
04/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
03/12/2025 46,200 -0.3 (-0.65%) 719 31.14 0 0 46,500 51,100 41,900
02/12/2025 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
01/12/2025 46,500 -0.5 (-1.06%) 400 17.82 0 0 47,000 51,700 42,300
28/11/2025 47,000 -1.9 (-3.89%) 1,300 58.29 0 0 48,900 53,700 44,100
27/11/2025 48,900 -0.6 (-1.21%) 1,400 65.28 0 0 49,500 54,400 44,600
26/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
25/11/2025 49,500 0.5 (1.02%) 800 35.89 0 0 49,000 53,900 44,100
24/11/2025 49,000 0.5 (1.03%) 800 35.77 0 0 48,500 53,300 43,700
21/11/2025 48,500 0.3 (0.62%) 310 14.88 0 0 48,200 53,000 43,400
20/11/2025 48,200 4.2 (9.55%) 500 23.68 0 0 44,000 48,400 39,600
19/11/2025 44,000 -4.8 (-9.84%) 300 13.65 0 0 48,800 53,600 44,000
18/11/2025 48,800 0 (0%) 11 0.49 0 0 48,800 53,600 44,000
17/11/2025 48,800 -1.1 (-2.2%) 904 41.89 0 0 49,900 54,800 45,000
14/11/2025 49,900 0.9 (1.84%) 200 9.86 0 0 49,000 53,900 44,100
13/11/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
12/11/2025 49,000 -1 (-2%) 207 10.45 0 0 50,000 55,000 45,000
11/11/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
10/11/2025 50,000 0 (0%) 3 0.14 0 0 50,000 55,000 45,000
07/11/2025 50,000 0 (0%) 300 14.49 0 0 50,000 55,000 45,000
06/11/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
05/11/2025 50,000 0.2 (0.4%) 234 11.53 0 0 49,800 54,700 44,900
04/11/2025 49,800 2 (4.18%) 315 15.25 0 0 47,800 52,500 43,100
03/11/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100
31/10/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100
30/10/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100
29/10/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100
28/10/2025 47,800 0.9 (1.92%) 300 14.15 0 0 46,900 51,500 42,300
27/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
24/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
23/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
22/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
21/10/2025 46,900 -0.3 (-0.64%) 366 16.19 0 0 47,200 51,900 42,500
20/10/2025 47,200 0 (0%) 0 0 0 0 47,200 51,900 42,500
17/10/2025 47,200 0 (0%) 0 0 0 0 47,200 51,900 42,500
16/10/2025 47,200 0 (0%) 20 0.85 0 0 47,200 51,900 42,500
15/10/2025 47,200 4 (9.26%) 470 21.31 0 0 43,200 47,500 38,900
14/10/2025 43,200 -4.8 (-10%) 159 6.89 0 0 48,000 52,800 43,200
13/10/2025 48,000 2.5 (5.49%) 202 9.01 0 0 45,500 50,000 41,000
10/10/2025 45,500 -1 (-2.15%) 200 8.74 0 0 46,500 51,100 41,900
09/10/2025 46,500 0 (0%) 4 0.17 0 0 46,500 51,100 41,900
08/10/2025 46,500 2.5 (5.68%) 2,200 97.03 0 0 44,000 48,400 39,600
07/10/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
06/10/2025 44,000 -0.3 (-0.68%) 305 13.4 0 0 44,300 48,700 39,900
03/10/2025 44,300 -0.7 (-1.56%) 1,500 61.26 0 0 45,000 49,500 40,500
02/10/2025 45,000 0 (0%) 5 0.2 0 0 45,000 49,500 40,500
01/10/2025 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
30/09/2025 45,000 0 (0%) 1 0.04 0 0 45,000 49,500 40,500
29/09/2025 45,000 1.8 (4.17%) 305 13.32 0 0 43,200 47,500 38,900
26/09/2025 43,200 -0.6 (-1.37%) 300 12.22 0 0 43,800 48,100 39,500
25/09/2025 43,800 -0.2 (-0.45%) 200 8.34 0 0 44,000 48,400 39,600
24/09/2025 44,000 0 (0%) 1 0.04 0 0 44,000 48,400 39,600
23/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
22/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
19/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
18/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
17/09/2025 44,000 -0.4 (-0.9%) 100 4.4 0 0 44,400 48,800 40,000
16/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
15/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
12/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
11/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
10/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
09/09/2025 44,400 -0.6 (-1.33%) 115 5.05 0 0 45,000 49,500 40,500
08/09/2025 45,000 1.4 (3.21%) 100 4.5 0 0 43,600 47,900 39,300
05/09/2025 43,600 1 (2.35%) 300 12.98 0 0 42,600 46,800 38,400
04/09/2025 42,600 -0.3 (-0.7%) 400 16.93 0 0 42,900 47,100 38,700
03/09/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
29/08/2025 42,900 -1 (-2.28%) 757 30.32 0 0 43,900 48,200 39,600
28/08/2025 43,900 -0.1 (-0.23%) 834 35.63 0 0 44,000 48,400 39,600
27/08/2025 44,000 0 (0%) 57 2.26 0 0 44,000 48,400 39,600
26/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
25/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
22/08/2025 44,000 0 (0%) 112 4.44 0 0 44,000 48,400 39,600
21/08/2025 44,000 0 (0%) 90 3.56 0 0 44,000 48,400 39,600
20/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
19/08/2025 44,000 0 (0%) 10 0.44 0 0 44,000 48,400 39,600
18/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
15/08/2025 44,000 0 (0%) 20 0.88 0 0 44,000 48,400 39,600
14/08/2025 44,000 0 (0%) 10 0.44 0 0 44,000 48,400 39,600
13/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
12/08/2025 44,000 0.4 (0.92%) 1,700 74.31 0 0 43,600 47,900 39,300
11/08/2025 43,600 0 (0%) 0 0 0 0 43,600 47,900 39,300
08/08/2025 43,600 -0.2 (-0.46%) 400 16.62 0 0 43,800 48,100 39,500
07/08/2025 43,800 0.5 (1.15%) 1,500 64.71 0 0 43,300 47,600 39,000
06/08/2025 43,300 1.4 (3.34%) 100 4.33 0 0 41,900 46,000 37,800
05/08/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
04/08/2025 41,900 1.9 (4.75%) 115 4.74 0 0 40,000 44,000 36,000

Dữ liệu lịch sử - BSC

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