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
03/02/2026 30,500 -1 (-3.17%) 500 14.83 0 0 31,500 34,600 28,400
02/02/2026 31,500 -1.9 (-5.69%) 239 7.38 0 0 33,400 36,700 30,100
30/01/2026 33,400 2.4 (7.74%) 500 16.29 0 0 31,000 34,100 27,900
29/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
28/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
27/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
26/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
23/01/2026 31,000 0 (0%) 844 25.6 0 0 31,000 34,100 27,900
22/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/01/2026 31,000 1 (3.33%) 712 22.06 0 0 30,000 33,000 27,000
20/01/2026 30,000 0 (0%) 50 1.4 0 0 30,000 33,000 27,000
19/01/2026 30,000 0 (0%) 77 2.31 0 0 30,000 33,000 27,000
16/01/2026 30,000 0 (0%) 2,898 85.25 0 0 30,000 33,000 27,000
15/01/2026 30,000 -1 (-3.23%) 2,564 76.36 0 0 31,000 34,100 27,900
14/01/2026 31,000 2 (6.9%) 1,200 36.4 0 0 29,000 31,900 26,100
13/01/2026 29,000 -1 (-3.33%) 332 9.8 0 0 30,000 33,000 27,000
12/01/2026 30,000 0 (0%) 200 6 0 0 30,000 33,000 27,000
09/01/2026 30,000 0 (0%) 87 2.52 0 0 30,000 33,000 27,000
08/01/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
07/01/2026 30,000 0 (0%) 2,492 74.91 0 0 30,000 33,000 27,000
06/01/2026 30,000 -1 (-3.23%) 1,100 33.45 0 0 31,000 34,100 27,900
05/01/2026 31,000 -3 (-8.82%) 1,110 34.44 0 0 34,000 37,400 30,600
31/12/2025 34,000 0 (0%) 201 6.84 0 0 34,000 37,400 30,600
30/12/2025 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
29/12/2025 34,000 0 (0%) 30 1.02 0 0 34,000 37,400 30,600
26/12/2025 34,000 0 (0%) 20 0.68 0 0 34,000 37,400 30,600
25/12/2025 34,000 -1 (-2.86%) 151 5.14 0 0 35,000 38,500 31,500
24/12/2025 35,000 -0.3 (-0.85%) 300 10 0 0 35,300 38,800 31,800
23/12/2025 35,300 -3.6 (-9.25%) 2,266 80.41 0 0 38,900 42,700 35,100
22/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
19/12/2025 38,900 0 (0%) 6 0.22 0 0 38,900 42,700 35,100
18/12/2025 38,900 0 (0%) 20 0.75 0 0 38,900 42,700 35,100
17/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
16/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
15/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
12/12/2025 38,900 -0.1 (-0.26%) 200 7.78 0 0 39,000 42,900 35,100
11/12/2025 39,000 0 (0%) 22 0.82 0 0 39,000 42,900 35,100
10/12/2025 39,000 3.4 (9.55%) 4,000 155.66 0 0 35,600 39,100 32,100
09/12/2025 35,600 3.1 (9.54%) 620 21.95 0 0 32,500 35,700 29,300
08/12/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
05/12/2025 32,500 0 (0%) 50 1.67 0 0 32,500 35,700 29,300
04/12/2025 32,500 0 (0%) 11 0.36 0 0 32,500 35,700 29,300
03/12/2025 32,500 -2 (-5.8%) 747 24.28 0 0 34,500 37,900 31,100
02/12/2025 34,500 -1.8 (-4.96%) 1,005 34.69 0 0 36,300 39,900 32,700
01/12/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
28/11/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
27/11/2025 36,300 0 (0%) 15 0.54 0 0 36,300 39,900 32,700
26/11/2025 36,300 0.2 (0.55%) 300 10.87 0 0 36,100 39,700 32,500
25/11/2025 36,100 -0.1 (-0.28%) 230 8.3 0 0 36,200 39,800 32,600
24/11/2025 36,200 -3.8 (-9.5%) 400 14.48 0 0 40,000 44,000 36,000
21/11/2025 40,000 0 (0%) 131 4.81 9,502,350 380,094 40,000 44,000 36,000
20/11/2025 40,000 0 (0%) 6,889 272.12 0 0 40,000 44,000 36,000
19/11/2025 40,000 0 (0%) 19 0.68 0 0 40,000 44,000 36,000
18/11/2025 40,000 1.3 (3.36%) 516 20.56 0 0 38,700 42,500 34,900
17/11/2025 38,700 -2.3 (-5.61%) 5,126 198.2 0 0 41,000 45,100 36,900
14/11/2025 41,000 -0.6 (-1.44%) 305 12.49 0 0 41,600 45,700 37,500
13/11/2025 41,600 -0.3 (-0.72%) 275 11.42 0 0 41,900 46,000 37,800
12/11/2025 41,900 0 (0%) 530 21.1 0 0 41,900 46,000 37,800
11/11/2025 41,900 0 (0%) 650 26.71 0 0 41,900 46,000 37,800
10/11/2025 41,900 -0.1 (-0.24%) 2,660 110.89 5,925,000 260,700 42,000 46,200 37,800
07/11/2025 42,000 0 (0%) 251 10.53 17,925,000 812,550 42,000 46,200 37,800
06/11/2025 42,000 0 (0%) 2,394 95.34 5,650,000 254,250 42,000 46,200 37,800
05/11/2025 42,000 3 (7.69%) 234,810 9,188.31 0 0 39,000 42,900 35,100
04/11/2025 39,000 0.7 (1.83%) 103,054 3,962.45 0 0 38,300 42,100 34,500
03/11/2025 38,300 0.3 (0.79%) 53,954 2,074.68 0 0 38,000 41,800 34,200
31/10/2025 38,000 2 (5.56%) 13,725 496.7 0 0 36,000 39,600 32,400
30/10/2025 36,000 1.5 (4.35%) 13,555 469.52 0 0 34,500 37,900 31,100
29/10/2025 34,500 0.4 (1.17%) 11,300 384.53 0 0 34,100 37,500 30,700
28/10/2025 34,100 1.6 (4.92%) 10,100 337.58 0 0 32,500 35,700 29,300
27/10/2025 32,500 1.6 (5.18%) 51,602 1,542.16 0 0 30,900 33,900 27,900
24/10/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
23/10/2025 30,900 0 (0%) 1,100 33.99 0 0 30,900 33,900 27,900
22/10/2025 30,900 0.4 (1.31%) 2,250 68.93 0 0 30,500 33,500 27,500
21/10/2025 30,500 0.7 (2.35%) 10,101 307.87 0 0 29,800 32,700 26,900
20/10/2025 29,800 -0.1 (-0.33%) 12,077 360. 0 0 29,900 32,800 27,000
17/10/2025 29,900 0.6 (2.05%) 17,903 532.29 0 0 29,300 32,200 26,400
16/10/2025 29,300 0.3 (1.03%) 5,671 164.6 0 0 29,000 31,900 26,100
15/10/2025 29,000 1.6 (5.84%) 12,285 346.27 0 0 27,400 30,100 24,700
14/10/2025 27,400 2.4 (9.6%) 9,075 248.5 0 0 25,000 27,500 22,500
13/10/2025 25,000 -0.8 (-3.1%) 9,304 236.74 0 0 25,800 28,300 23,300
10/10/2025 25,800 0 (0%) 21 0.54 0 0 25,800 28,300 23,300
09/10/2025 25,800 0 (0%) 2,004 51.9 0 0 25,800 28,300 23,300
08/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
07/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
06/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
03/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
02/10/2025 25,800 -0.2 (-0.77%) 413 10.71 0 0 26,000 28,600 23,400
01/10/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/09/2025 26,000 0.1 (0.39%) 1,705 45.83 0 0 25,900 28,400 23,400
29/09/2025 25,900 0.1 (0.39%) 715 18.51 0 0 25,800 28,300 23,300
26/09/2025 25,800 0 (0%) 11 0.27 0 0 25,800 28,300 23,300
25/09/2025 25,800 0 (0%) 1 0.03 0 0 25,800 28,300 23,300
24/09/2025 25,800 0 (0%) 2,959 74.62 0 0 25,800 28,300 23,300
23/09/2025 25,800 0.3 (1.18%) 500 12.9 0 0 25,500 28,000 23,000
22/09/2025 25,500 -0.3 (-1.16%) 6,529 162.39 0 0 25,800 28,300 23,300
19/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
18/09/2025 25,800 0 (0%) 200 5.16 0 0 25,800 28,300 23,300
17/09/2025 25,800 0 (0%) 41 1.06 0 0 25,800 28,300 23,300
16/09/2025 25,800 0.2 (0.78%) 900 23.37 0 0 25,600 28,100 23,100
15/09/2025 25,600 0 (0%) 105 2.69 0 0 25,600 28,100 23,100
12/09/2025 25,600 0 (0%) 120 3.09 0 0 25,600 28,100 23,100
11/09/2025 25,600 0 (0%) 100 2.56 0 0 25,600 28,100 23,100
10/09/2025 25,600 0.1 (0.39%) 120 3.11 0 0 25,500 28,000 23,000
09/09/2025 25,500 0.3 (1.19%) 230 5.83 0 0 25,200 27,700 22,700
08/09/2025 25,200 -2.8 (-10%) 100 2.52 0 0 28,000 30,800 25,200
05/09/2025 28,000 2.2 (8.53%) 11,905 333.27 0 0 25,800 28,300 23,300
04/09/2025 25,800 0.3 (1.18%) 2,388 62.2 0 0 25,500 28,000 23,000
03/09/2025 25,500 -2.6 (-9.25%) 254 6.5 0 0 28,100 30,900 25,300
29/08/2025 28,100 0.1 (0.36%) 1,500 42.05 0 0 28,000 30,800 25,200
28/08/2025 28,000 0.3 (1.08%) 6,900 191.55 0 0 27,700 30,400 25,000
27/08/2025 27,700 1.2 (4.53%) 25,826 718.22 0 0 26,500 29,100 23,900
26/08/2025 26,500 0 (0%) 5,026 132.33 0 0 26,500 29,100 23,900
25/08/2025 26,500 -0.3 (-1.12%) 2,802 74.56 0 0 26,800 29,400 24,200
22/08/2025 26,800 -2.2 (-7.59%) 6,581 177.04 0 0 29,000 31,900 26,100
21/08/2025 29,000 -0.1 (-0.34%) 5,749 166.58 0 0 29,100 32,000 26,200
20/08/2025 29,100 0.1 (0.34%) 17,126 495.7 0 0 29,000 31,900 26,100
19/08/2025 29,000 1.6 (5.84%) 40,339 1,168.19 0 0 27,400 30,100 24,700
18/08/2025 27,400 1.4 (5.38%) 19,436 524.13 0 0 26,000 28,600 23,400
15/08/2025 26,000 0.5 (1.96%) 12,651 326.92 0 0 25,500 28,000 23,000
14/08/2025 25,500 0.5 (2%) 7,271 186.58 0 0 25,000 27,500 22,500
13/08/2025 25,000 0.5 (2.04%) 9,400 235.17 0 0 24,500 26,900 22,100
12/08/2025 24,500 0 (0%) 6,001 147.24 0 0 24,500 26,900 22,100
11/08/2025 24,500 0.1 (0.41%) 28,338 684.71 0 0 24,400 26,800 22,000
08/08/2025 24,400 0.1 (0.41%) 66,475 1,616.31 0 0 24,300 26,700 21,900
07/08/2025 24,300 0 (0%) 0 0 0 0 24,300 26,700 21,900
06/08/2025 24,300 1.8 (8%) 120 2.88 0 0 22,500 24,700 20,300
05/08/2025 22,500 0 (0%) 19,500 438.69 0 0 22,500 24,700 20,300
04/08/2025 22,500 0 (0%) 3,506 78.94 0 0 22,500 24,700 20,300

Dữ liệu lịch sử - BSC

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