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
06/02/2026 23,800 -7.3 (-23.47%) 0 0 0 0 31,100 35,700 26,500
05/02/2026 23,800 -4 (-14.39%) 1,100 34.18 0 0 27,800 31,900 23,700
04/02/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
03/02/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
02/02/2026 27,800 0 (0%) 10 0.24 0 0 27,800 31,900 23,700
30/01/2026 24,700 0.2 (0.82%) 3,200 89.04 0 0 24,500 28,100 20,900
29/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
28/01/2026 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
27/01/2026 24,500 -4.2 (-14.63%) 100 2.45 0 0 28,700 33,000 24,400
26/01/2026 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
23/01/2026 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
22/01/2026 21,700 -3.5 (-13.89%) 4,400 126.44 0 0 25,200 28,900 21,500
21/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
20/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
19/01/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
16/01/2026 25,200 -4.3 (-14.58%) 169 4.26 0 0 29,500 33,900 25,100
15/01/2026 23,300 -2.8 (-10.73%) 4,000 118.19 0 0 26,100 30,000 22,200
14/01/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
13/01/2026 26,100 -0.1 (-0.38%) 100 2.61 0 0 26,200 30,100 22,300
12/01/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
09/01/2026 26,200 0 (0%) 53 1.27 0 0 26,200 30,100 22,300
08/01/2026 26,200 0 (0%) 32 0.72 0 0 26,200 30,100 22,300
07/01/2026 25,600 -2.4 (-8.57%) 7,066 185.28 0 0 28,000 32,200 23,800
06/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/01/2026 28,000 0 (0%) 2 0.05 0 0 28,000 32,200 23,800
31/12/2025 28,000 2.9 (11.55%) 100 2.8 0 0 25,100 28,800 21,400
30/12/2025 25,100 -1.2 (-4.56%) 100 2.51 0 0 26,300 30,200 22,400
29/12/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
26/12/2025 26,300 0 (0%) 16 0.39 0 0 26,300 30,200 22,400
25/12/2025 26,300 0 (0%) 2 0.05 0 0 26,300 30,200 22,400
24/12/2025 26,300 3.2 (13.85%) 100 2.63 0 0 23,100 26,500 19,700
23/12/2025 23,100 -1.2 (-4.94%) 102 2.36 0 0 24,300 27,900 20,700
22/12/2025 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
19/12/2025 22,900 0.2 (0.88%) 2,801 68.16 0 0 22,700 26,100 19,300
18/12/2025 22,700 -3.7 (-14.02%) 102 2.32 0 0 26,400 30,300 22,500
17/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
16/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/12/2025 22,700 -3.7 (-14.02%) 200 5.27 0 0 26,400 30,300 22,500
12/12/2025 22,600 -2.3 (-9.24%) 1,600 42.28 0 0 24,900 28,600 21,200
11/12/2025 22,800 0.2 (0.88%) 300 7.46 0 0 22,600 25,900 19,300
10/12/2025 22,600 -3.7 (-14.07%) 100 2.26 0 0 26,300 30,200 22,400
09/12/2025 22,600 -0.7 (-3.%) 6,302 166. 0 0 23,300 26,700 19,900
08/12/2025 24,200 3.1 (14.69%) 301 7.02 0 0 21,100 24,200 18,000
05/12/2025 21,100 -2.5 (-10.59%) 100 2.11 0 0 23,600 27,100 20,100
04/12/2025 24,000 3.1 (14.83%) 15,835 373.23 0 0 20,900 24,000 17,800
03/12/2025 20,900 -3.6 (-14.69%) 100 2.09 0 0 24,500 28,100 20,900
02/12/2025 22,400 -3.8 (-14.5%) 222 5.38 0 0 26,200 30,100 22,300
01/12/2025 20,100 -3.2 (-13.73%) 5,002 131.26 0 0 23,300 26,700 19,900
28/11/2025 23,300 1.8 (8.37%) 101 2.35 0 0 21,500 24,700 18,300
27/11/2025 21,500 -2.2 (-9.28%) 2,215 47.62 0 0 23,700 27,200 20,200
26/11/2025 22,000 -3.5 (-13.73%) 4,972 117.8 0 0 25,500 29,300 21,700
25/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/11/2025 20,400 -3.5 (-14.64%) 1,105 28.14 0 0 23,900 27,400 20,400
20/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
19/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
18/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/11/2025 23,900 0 (0%) 0 0 10,000 206 23,900 27,400 20,400
14/11/2025 21,600 -3.8 (-14.96%) 500 11.94 0 0 25,400 29,200 21,600
13/11/2025 19,600 -2.7 (-12.11%) 2,814 71.38 0 0 22,300 25,600 19,000
12/11/2025 22,300 2.9 (14.95%) 202 4.5 0 0 19,400 22,300 16,500
11/11/2025 19,400 -3.2 (-14.16%) 100 1.94 0 0 22,600 25,900 19,300
10/11/2025 19,500 -3.1 (-13.72%) 400 9.03 0 0 22,600 25,900 19,300
07/11/2025 24,200 0 (0%) 210 4.72 0 0 24,200 27,800 20,600
06/11/2025 21,000 -2.9 (-12.13%) 1,200 29.05 0 0 23,900 27,400 20,400
05/11/2025 20,800 -3.6 (-14.75%) 1,201 28.68 0 0 24,400 28,000 20,800
04/11/2025 22,600 -0.9 (-3.83%) 3,717 90.61 0 0 23,500 27,000 20,000
03/11/2025 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
31/10/2025 19,600 -3.1 (-13.66%) 610 14.3 0 0 22,700 26,100 19,300
30/10/2025 22,500 -1.3 (-5.46%) 3,200 72.5 0 0 23,800 27,300 20,300
29/10/2025 23,800 0 (0%) 50 1.02 0 0 23,800 27,300 20,300
28/10/2025 22,600 0.1 (0.44%) 15,300 364.68 0 0 22,500 25,800 19,200
27/10/2025 22,500 0 (0%) 502 11.29 0 0 22,500 25,800 19,200
24/10/2025 22,500 2.9 (14.8%) 17,601 395.78 0 0 19,600 22,500 16,700
23/10/2025 19,100 -3.3 (-14.73%) 201 3.95 0 0 22,400 25,700 19,100
22/10/2025 22,600 2.9 (14.72%) 3,216 72.09 0 0 19,700 22,600 16,800
21/10/2025 19,700 0 (0%) 400 7.88 0 0 19,700 22,600 16,800
20/10/2025 19,700 -3.4 (-14.72%) 100 1.97 0 0 23,100 26,500 19,700
17/10/2025 18,100 -2.7 (-12.98%) 5,100 117.73 0 0 20,800 23,900 17,700
16/10/2025 20,800 2.7 (14.92%) 100 2.08 0 0 18,100 20,800 15,400
15/10/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/10/2025 18,100 -2.5 (-12.14%) 100 1.81 0 0 20,600 23,600 17,600
13/10/2025 20,600 -2.8 (-11.97%) 100 2.06 0 0 23,400 26,900 19,900
10/10/2025 23,400 0 (0%) 100 2.34 0 0 23,400 26,900 19,900
09/10/2025 20,600 -0.9 (-4.19%) 8,000 186.92 0 0 21,500 24,700 18,300
08/10/2025 21,500 0 (0%) 0 0 13,500 247.05 21,500 24,700 18,300
07/10/2025 19,100 0.3 (1.6%) 10,117 217.43 0 0 18,800 21,600 16,000
06/10/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
03/10/2025 16,900 0 (0%) 1,100 20.69 0 0 16,900 19,400 14,400
02/10/2025 16,900 0 (0%) 9 0.15 0 0 16,900 19,400 14,400
01/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/09/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/09/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/09/2025 16,900 0 (0%) 2 0.04 0 0 16,900 19,400 14,400
25/09/2025 16,900 -2.7 (-13.78%) 102 1.73 0 0 19,600 22,500 16,700
24/09/2025 19,600 -3.2 (-14.04%) 100 1.96 0 0 22,800 26,200 19,400
23/09/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
22/09/2025 19,600 -1.3 (-6.22%) 7,102 161.66 0 0 20,900 24,000 17,800
19/09/2025 20,900 0 (0%) 2 0.04 0 0 20,900 24,000 17,800
18/09/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
17/09/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
16/09/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
15/09/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
12/09/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
11/09/2025 18,400 0.1 (0.55%) 4,300 90.04 0 0 18,300 21,000 15,600
10/09/2025 18,300 -2.8 (-13.27%) 100 1.83 0 0 21,100 24,200 18,000
09/09/2025 18,100 -2 (-9.95%) 4,600 97.17 0 0 20,100 23,100 17,100
08/09/2025 20,100 1.4 (7.49%) 1,200 24.08 0 0 18,700 21,500 15,900
05/09/2025 18,700 -3.2 (-14.61%) 100 1.87 0 0 21,900 25,100 18,700
04/09/2025 18,100 -1.9 (-9.5%) 10,200 223.39 0 0 20,000 23,000 17,000
03/09/2025 20,000 1.4 (7.53%) 201 4.02 0 0 18,600 21,300 15,900
29/08/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
28/08/2025 19,100 -0.1 (-0.52%) 14,600 271.87 0 0 19,200 22,000 16,400
27/08/2025 17,300 -2.3 (-11.73%) 2,725 52.23 0 0 19,600 22,500 16,700
26/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
25/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
22/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
21/08/2025 19,600 -2.8 (-12.5%) 120 2.34 0 0 22,400 25,700 19,100
20/08/2025 18,300 -1.7 (-8.5%) 10,001 224.03 0 0 20,000 23,000 17,000
19/08/2025 18,200 -1.5 (-7.61%) 2,000 40.02 0 0 19,700 22,600 16,800
18/08/2025 18,400 -1 (-5.15%) 558 10.82 0 0 19,400 22,300 16,500
15/08/2025 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
14/08/2025 18,100 -2.3 (-11.27%) 700 13.55 0 0 20,400 23,400 17,400
13/08/2025 18,200 -1.2 (-6.19%) 1,400 28.59 0 0 19,400 22,300 16,500
12/08/2025 18,100 -0.4 (-2.16%) 900 17.44 0 0 18,500 21,200 15,800
11/08/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/08/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/08/2025 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
06/08/2025 17,100 -2.8 (-14.07%) 200 3.7 0 0 19,900 22,800 17,000

Dữ liệu lịch sử - BSC

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