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 35,600 0.5 (1.42%) 0 0 0 0 35,100 40,300 29,900
30/01/2026 35,600 -0.1 (-0.28%) 6,200 217.62 0 0 35,700 41,000 30,400
29/01/2026 35,700 0 (0%) 0 0 500 15.2 35,700 41,000 30,400
28/01/2026 35,500 -0.4 (-1.11%) 2,600 92.86 0 0 35,900 41,200 30,600
27/01/2026 35,900 0.4 (1.13%) 1,000 35.9 0 0 35,500 40,800 30,200
26/01/2026 35,500 -0.4 (-1.11%) 1,101 39.13 0 0 35,900 41,200 30,600
23/01/2026 35,900 -0.1 (-0.28%) 5,150 185.02 500 18 36,000 41,400 30,600
22/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/01/2026 36,000 0 (0%) 0 0 1,000 32 36,000 41,400 30,600
20/01/2026 36,000 1 (2.86%) 2,000 72 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0.1 (0.29%) 200 7 0 0 34,900 40,100 29,700
14/01/2026 34,900 0 (0%) 1 0.04 0 0 34,900 40,100 29,700
13/01/2026 34,900 -0.2 (-0.57%) 1,500 52.35 0 0 35,100 40,300 29,900
12/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
09/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/01/2026 35,000 0 (0%) 900 31.55 0 0 35,000 40,200 29,800
07/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0.4 (1.16%) 2,000 70 0 0 34,600 39,700 29,500
30/12/2025 34,000 -1 (-2.86%) 1,402 48.47 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 9,200 322 0 0 35,000 40,200 29,800
26/12/2025 35,000 0.3 (0.86%) 19,927 697.45 0 0 34,700 39,900 29,500
25/12/2025 34,700 0 (0%) 2 0.07 0 0 34,700 39,900 29,500
24/12/2025 36,000 0.5 (1.41%) 1,500 52 0 0 35,500 40,800 30,200
23/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/12/2025 35,500 0 (0%) 300 10.65 0 0 35,500 40,800 30,200
19/12/2025 35,500 0 (0%) 200 7.1 1,000 31.1 35,500 40,800 30,200
18/12/2025 35,500 0 (0%) 0 0 500 15.1 35,500 40,800 30,200
17/12/2025 35,000 -2 (-5.41%) 1,000 35.5 0 0 37,000 42,500 31,500
16/12/2025 37,000 0 (0%) 0 0 500 17.5 37,000 42,500 31,500
15/12/2025 37,000 4 (12.12%) 100 3.7 2,500 80 33,000 37,900 28,100
12/12/2025 33,000 -2 (-5.71%) 10,608 350.31 0 0 35,000 40,200 29,800
11/12/2025 35,000 1.4 (4.17%) 500 17.5 0 0 33,600 38,600 28,600
10/12/2025 35,000 -0.5 (-1.41%) 11,000 369.75 2,500 77.3 35,500 40,800 30,200
09/12/2025 35,500 1 (2.9%) 400 14.2 7,000 216.7 34,500 39,600 29,400
08/12/2025 34,500 0.4 (1.17%) 500 17.25 15,000 467.1 34,100 39,200 29,000
05/12/2025 34,000 -1 (-2.86%) 3,400 116.1 5,500 166.1 35,000 40,200 29,800
04/12/2025 35,000 0 (0%) 0 0 10,000 320 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 0 0 211,000 6,752 35,000 40,200 29,800
02/12/2025 35,000 0 (0%) 501 17.53 0 0 35,000 40,200 29,800
01/12/2025 35,000 -1 (-2.78%) 2,000 70 0 0 36,000 41,400 30,600
28/11/2025 36,000 -3.3 (-8.4%) 100 3.6 0 0 39,300 45,100 33,500
27/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
26/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
25/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
24/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
21/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
20/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
19/11/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
18/11/2025 40,300 5.2 (14.81%) 100 4.03 0 0 35,100 40,300 29,900
17/11/2025 35,100 0 (0%) 1,001 35.14 0 0 35,100 40,300 29,900
14/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/11/2025 35,100 0 (0%) 2,400 84.24 0 0 35,100 40,300 29,900
12/11/2025 35,100 0 (0%) 1,500 52.65 0 0 35,100 40,300 29,900
11/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
10/11/2025 35,100 0 (0%) 6,100 214.11 0 0 35,100 40,300 29,900
07/11/2025 35,500 1.5 (4.41%) 10,400 365.05 0 0 34,000 39,100 28,900
06/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
05/11/2025 34,000 0 (0%) 4 0.12 0 0 34,000 39,100 28,900
04/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
03/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
31/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
30/10/2025 34,000 -1.8 (-5.03%) 100 3.4 0 0 35,800 41,100 30,500
29/10/2025 36,000 -1 (-2.7%) 800 28.6 0 0 37,000 42,500 31,500
28/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
27/10/2025 37,000 0.5 (1.37%) 29,700 1,098.9 0 0 36,500 41,900 31,100
24/10/2025 36,500 1.5 (4.29%) 100 3.65 0 0 35,000 40,200 29,800
23/10/2025 35,000 0 (0%) 4,009 140.32 0 0 35,000 40,200 29,800
22/10/2025 35,000 -2 (-5.41%) 4,900 171.5 0 0 37,000 42,500 31,500
21/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
20/10/2025 37,000 1 (2.78%) 100 3.7 0 0 36,000 41,400 30,600
17/10/2025 36,000 0 (0%) 0 0 29,151 892.02 36,000 41,400 30,600
16/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/10/2025 36,000 0 (0%) 0 0 23,000 703.8 36,000 41,400 30,600
14/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
13/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
09/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
07/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
06/10/2025 36,000 0 (0%) 0 0 5,000 153 36,000 41,400 30,600
03/10/2025 36,000 0 (0%) 0 0 90,325 2,763.95 36,000 41,400 30,600
02/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
01/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/09/2025 36,000 0 (0%) 500 18 0 0 36,000 41,400 30,600
29/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
26/09/2025 36,000 -1 (-2.7%) 501 18.04 0 0 37,000 42,500 31,500
25/09/2025 37,000 0 (0%) 0 0 103,000 3,244.5 37,000 42,500 31,500
24/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
23/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/09/2025 37,000 0 (0%) 600 22.2 0 0 37,000 42,500 31,500
19/09/2025 37,000 0 (0%) 0 0 73,000 2,299.5 37,000 42,500 31,500
18/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
17/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
16/09/2025 37,000 0 (0%) 3 0.12 0 0 37,000 42,500 31,500
15/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
12/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
11/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
10/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
09/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
08/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
04/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
03/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
29/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
28/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
27/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
26/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
25/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
22/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
21/08/2025 37,000 1.7 (4.82%) 2,000 74 0 0 35,300 40,500 30,100
20/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
19/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
18/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
15/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
14/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
13/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
12/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
11/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
08/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
07/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
06/08/2025 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
05/08/2025 37,000 3.8 (11.45%) 600 21.2 0 0 33,200 38,100 28,300
04/08/2025 33,200 0 (0%) 0 0 0 0 33,200 38,100 28,300

Dữ liệu lịch sử - BSC

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