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
13/02/2026 38,200 0 (0%) 49,919 1,905.25 0 0 38,200 43,900 32,500
12/02/2026 38,400 0.1 (0.26%) 25,373 968.77 0 0 38,300 44,000 32,600
11/02/2026 38,500 -0.3 (-0.77%) 31,866 1,221.66 0 0 38,800 44,600 33,000
10/02/2026 38,800 0.5 (1.31%) 56,859 2,206.77 0 0 38,300 44,000 32,600
09/02/2026 38,300 0.8 (2.13%) 36,733 1,406.29 0 0 37,500 43,100 31,900
06/02/2026 37,700 -0.4 (-1.05%) 67,516 2,533.94 0 0 38,100 43,800 32,400
05/02/2026 38,100 -0.3 (-0.78%) 92,786 3,534.13 0 0 38,400 44,100 32,700
04/02/2026 39,200 1 (2.62%) 43,004 1,650.06 0 0 38,200 43,900 32,500
03/02/2026 38,700 1.5 (4.03%) 127,200 4,857.59 0 0 37,200 42,700 31,700
02/02/2026 37,400 0.1 (0.27%) 86,765 3,226.41 0 0 37,300 42,800 31,800
30/01/2026 37,900 0.9 (2.43%) 98,963 3,694.52 0 0 37,000 42,500 31,500
29/01/2026 37,000 -0.3 (-0.8%) 38,842 1,438.31 0 0 37,300 42,800 31,800
28/01/2026 36,800 -0.6 (-1.6%) 81,359 3,034.12 0 0 37,400 43,000 31,800
27/01/2026 37,500 -0.9 (-2.34%) 58,266 2,181.06 0 0 38,400 44,100 32,700
26/01/2026 37,900 -2.9 (-7.11%) 80,029 3,069.62 0 0 40,800 46,900 34,700
23/01/2026 39,500 -2.7 (-6.4%) 140,923 5,748.32 0 0 42,200 48,500 35,900
22/01/2026 40,900 1.6 (4.07%) 134,616 5,685.93 0 0 39,300 45,100 33,500
21/01/2026 39,700 5.1 (14.74%) 836,280 32,852.63 0 0 34,600 39,700 29,500
20/01/2026 34,700 0 (0%) 27,173 941.25 0 0 34,700 39,900 29,500
19/01/2026 34,900 0 (0%) 19,550 678.08 0 0 34,900 40,100 29,700
16/01/2026 34,500 -0.4 (-1.15%) 13,984 488.07 0 0 34,900 40,100 29,700
15/01/2026 35,400 2.6 (7.93%) 64,106 2,239.77 0 0 32,800 37,700 27,900
14/01/2026 33,000 0.3 (0.92%) 21,265 697.98 0 0 32,700 37,600 27,800
13/01/2026 33,000 0.5 (1.54%) 15,904 519.36 0 0 32,500 37,300 27,700
12/01/2026 32,800 1.7 (5.47%) 38,218 1,242.91 0 0 31,100 35,700 26,500
09/01/2026 31,200 0.3 (0.97%) 14,726 458.24 0 0 30,900 35,500 26,300
08/01/2026 31,000 0.3 (0.98%) 10,159 314.2 0 0 30,700 35,300 26,100
07/01/2026 30,800 0.5 (1.65%) 11,322 347.73 0 0 30,300 34,800 25,800
06/01/2026 30,600 0.1 (0.33%) 10,591 321.01 0 0 30,500 35,000 26,000
05/01/2026 30,200 -1.1 (-3.51%) 31,399 958.45 0 0 31,300 35,900 26,700
31/12/2025 31,500 0.8 (2.61%) 8,323 260.68 0 0 30,700 35,300 26,100
30/12/2025 31,000 0.4 (1.31%) 6,301 193.52 0 0 30,600 35,100 26,100
29/12/2025 30,900 0.4 (1.31%) 3,202 98.12 0 0 30,500 35,000 26,000
26/12/2025 30,600 0.2 (0.66%) 5,600 170.94 0 0 30,400 34,900 25,900
25/12/2025 30,600 0 (0%) 6,702 203.62 0 0 30,600 35,100 26,100
24/12/2025 30,500 -0.4 (-1.29%) 7,113 217.36 0 0 30,900 35,500 26,300
23/12/2025 30,800 -0.1 (-0.32%) 4,664 144.3 0 0 30,900 35,500 26,300
22/12/2025 31,000 0.5 (1.64%) 6,061 187.42 0 0 30,500 35,000 26,000
19/12/2025 30,500 0 (0%) 909 27.73 0 0 30,500 35,000 26,000
18/12/2025 30,700 0.2 (0.66%) 3,100 94.61 0 0 30,500 35,000 26,000
17/12/2025 30,500 -0.1 (-0.33%) 4,523 138.09 0 0 30,600 35,100 26,100
16/12/2025 30,900 0.1 (0.32%) 7,005 214.64 0 0 30,800 35,400 26,200
15/12/2025 30,000 -1.3 (-4.15%) 9,602 296.09 0 0 31,300 35,900 26,700
12/12/2025 31,100 -0.9 (-2.81%) 3,337 104.39 0 0 32,000 36,800 27,200
11/12/2025 32,000 0 (0%) 1,818 58.22 0 0 32,000 36,800 27,200
10/12/2025 31,500 0.1 (0.32%) 4,911 157.1 0 0 31,400 36,100 26,700
09/12/2025 31,400 -0.1 (-0.32%) 5,460 171.34 0 0 31,500 36,200 26,800
08/12/2025 31,500 -0.3 (-0.94%) 4,048 127.66 0 0 31,800 36,500 27,100
05/12/2025 31,800 0 (0%) 1,800 57.23 0 0 31,800 36,500 27,100
04/12/2025 31,800 0.1 (0.32%) 13,278 422.38 0 0 31,700 36,400 27,000
03/12/2025 31,900 0.6 (1.92%) 3,000 94.97 0 0 31,300 35,900 26,700
02/12/2025 30,700 -1.4 (-4.36%) 32,848 1,027.47 0 0 32,100 36,900 27,300
01/12/2025 32,200 -0.1 (-0.31%) 5,824 186.87 0 0 32,300 37,100 27,500
28/11/2025 32,000 -0.3 (-0.93%) 3,100 100.05 0 0 32,300 37,100 27,500
27/11/2025 32,300 0 (0%) 1,035 33.49 0 0 32,300 37,100 27,500
26/11/2025 32,500 0.5 (1.56%) 8,162 263.47 0 0 32,000 36,800 27,200
25/11/2025 32,100 -0.1 (-0.31%) 11,106 355.79 0 0 32,200 37,000 27,400
24/11/2025 32,000 -0.7 (-2.14%) 21,800 702.97 0 0 32,700 37,600 27,800
21/11/2025 32,600 -0.5 (-1.51%) 15,802 517.11 0 0 33,100 38,000 28,200
20/11/2025 33,000 -0.2 (-0.6%) 8,702 287.78 0 0 33,200 38,100 28,300
19/11/2025 33,100 0 (0%) 7,586 251.75 0 0 33,100 38,000 28,200
18/11/2025 33,100 0 (0%) 5,894 195.17 0 0 33,100 38,000 28,200
17/11/2025 32,900 0.1 (0.3%) 13,930 461.78 0 0 32,800 37,700 27,900
14/11/2025 33,000 0.4 (1.23%) 5,718 187.74 0 0 32,600 37,400 27,800
13/11/2025 32,600 0 (0%) 3,900 127.32 0 0 32,600 37,400 27,800
12/11/2025 32,700 0.2 (0.62%) 3,467 113.06 0 0 32,500 37,300 27,700
11/11/2025 32,300 -0.6 (-1.82%) 5,116 166.43 0 0 32,900 37,800 28,000
10/11/2025 32,800 0.5 (1.55%) 4,910 161.69 0 0 32,300 37,100 27,500
07/11/2025 32,300 -0.4 (-1.22%) 9,015 291.55 0 0 32,700 37,600 27,800
06/11/2025 32,700 0 (0%) 2,936 96.02 0 0 32,700 37,600 27,800
05/11/2025 32,300 -0.2 (-0.62%) 11,606 379.73 0 0 32,500 37,300 27,700
04/11/2025 32,900 -0.1 (-0.3%) 16,343 531.75 0 0 33,000 37,900 28,100
03/11/2025 32,800 -0.4 (-1.2%) 9,730 321.12 0 0 33,200 38,100 28,300
31/10/2025 33,000 -0.3 (-0.9%) 14,525 482.15 0 0 33,300 38,200 28,400
30/10/2025 33,400 0.3 (0.91%) 3,281 109.23 0 0 33,100 38,000 28,200
29/10/2025 33,200 0.5 (1.53%) 22,000 728.96 0 0 32,700 37,600 27,800
28/10/2025 33,300 -0.1 (-0.3%) 35,200 1,151.42 0 0 33,400 38,400 28,400
27/10/2025 33,000 0 (0%) 11,678 390.17 0 0 33,000 37,900 28,100
24/10/2025 32,900 -0.3 (-0.9%) 24,653 812.46 0 0 33,200 38,100 28,300
23/10/2025 32,500 -2.4 (-6.88%) 72,100 2,394.59 0 0 34,900 40,100 29,700
22/10/2025 35,800 -0.2 (-0.56%) 8,934 317.21 0 0 36,000 41,400 30,600
21/10/2025 36,000 -0.1 (-0.28%) 18,742 674.75 0 0 36,100 41,500 30,700
20/10/2025 35,800 -0.9 (-2.45%) 25,008 903.8 0 0 36,700 42,200 31,200
17/10/2025 36,700 0.3 (0.82%) 7,196 263.95 0 0 36,400 41,800 31,000
16/10/2025 36,600 0.1 (0.27%) 9,818 357.73 0 0 36,500 41,900 31,100
15/10/2025 36,500 -0.2 (-0.54%) 4,644 169.48 0 0 36,700 42,200 31,200
14/10/2025 36,600 -0.2 (-0.54%) 8,699 319.58 0 0 36,800 42,300 31,300
13/10/2025 36,900 0.1 (0.27%) 14,050 516.49 0 0 36,800 42,300 31,300
10/10/2025 37,000 0 (0%) 12,836 472.91 0 0 37,000 42,500 31,500
09/10/2025 37,200 0.5 (1.36%) 3,185 117.71 0 0 36,700 42,200 31,200
08/10/2025 36,800 0 (0%) 7,125 261.53 0 0 36,800 42,300 31,300
07/10/2025 36,500 0.1 (0.27%) 11,850 436.63 0 0 36,400 41,800 31,000
06/10/2025 36,700 0.3 (0.82%) 12,310 448.47 0 0 36,400 41,800 31,000
03/10/2025 36,600 0 (0%) 10,737 391.13 0 0 36,600 42,000 31,200
02/10/2025 36,800 -0.1 (-0.27%) 3,700 135.54 0 0 36,900 42,400 31,400
01/10/2025 37,000 0.3 (0.82%) 4,852 178.91 0 0 36,700 42,200 31,200
30/09/2025 36,400 -1.3 (-3.45%) 66,105 2,423.12 0 0 37,700 43,300 32,100
29/09/2025 37,400 -0.6 (-1.58%) 14,491 546.42 0 0 38,000 43,700 32,300
26/09/2025 38,000 0.4 (1.06%) 4,771 181.47 0 0 37,600 43,200 32,000
25/09/2025 37,700 0.4 (1.07%) 3,161 118.69 0 0 37,300 42,800 31,800
24/09/2025 37,500 0.5 (1.35%) 4,908 182.85 0 0 37,000 42,500 31,500
23/09/2025 37,900 0.1 (0.26%) 52,828 1,956.31 0 0 37,800 43,400 32,200
22/09/2025 37,800 -0.2 (-0.53%) 4,170 157.88 0 0 38,000 43,700 32,300
19/09/2025 38,800 0.7 (1.84%) 12,726 482.96 0 0 38,100 43,800 32,400
18/09/2025 38,000 -0.4 (-1.04%) 7,804 297.13 0 0 38,400 44,100 32,700
17/09/2025 38,200 -0.5 (-1.29%) 8,468 325.03 0 0 38,700 44,500 32,900
16/09/2025 38,600 -0.1 (-0.26%) 9,316 360.42 0 0 38,700 44,500 32,900
15/09/2025 38,700 0 (0%) 10,942 423.69 0 0 38,700 44,500 32,900
12/09/2025 38,900 0.9 (2.37%) 4,230 163.9 0 0 38,000 43,700 32,300
11/09/2025 38,400 0 (0%) 6,919 262.95 0 0 38,400 44,100 32,700
10/09/2025 38,300 -0.3 (-0.78%) 2,768 106.28 0 0 38,600 44,300 32,900
09/09/2025 38,500 -0.3 (-0.77%) 25,958 1,000.8 0 0 38,800 44,600 33,000
08/09/2025 38,600 -0.1 (-0.26%) 2,846 110.38 0 0 38,700 44,500 32,900
05/09/2025 38,500 -0.2 (-0.52%) 9,316 360.4 0 0 38,700 44,500 32,900
04/09/2025 38,900 -0.1 (-0.26%) 6,226 241.15 0 0 39,000 44,800 33,200
03/09/2025 39,100 0.6 (1.56%) 12,191 475.82 0 0 38,500 44,200 32,800
29/08/2025 38,700 0.9 (2.38%) 35,605 1,371.95 0 0 37,800 43,400 32,200
28/08/2025 37,900 0.1 (0.26%) 5,575 210.57 0 0 37,800 43,400 32,200
27/08/2025 38,000 0.6 (1.6%) 14,414 545.54 0 0 37,400 43,000 31,800
26/08/2025 37,700 0.2 (0.53%) 18,507 692.12 0 0 37,500 43,100 31,900
25/08/2025 37,500 -0.3 (-0.79%) 0 0 0 0 37,800 43,400 32,200
22/08/2025 37,500 -0.7 (-1.83%) 50,344 1,903.73 0 0 38,200 43,900 32,500
21/08/2025 38,000 0.1 (0.26%) 23,131 884.21 0 0 37,900 43,500 32,300
20/08/2025 37,500 -1.1 (-2.85%) 32,189 1,220.55 0 0 38,600 44,300 32,900
19/08/2025 38,500 -0.3 (-0.77%) 31,927 1,231.72 0 0 38,800 44,600 33,000
18/08/2025 38,900 -0.1 (-0.26%) 27,148 1,054.05 0 0 39,000 44,800 33,200
15/08/2025 38,900 -0.4 (-1.02%) 60,281 2,352.79 0 0 39,300 45,100 33,500

Dữ liệu lịch sử - BSC

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