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
27/02/2026 24,500 0 (0%) 600 14.7 0 0 24,500 26,900 22,100
26/02/2026 24,500 -0.2 (-0.81%) 1,200 30.06 0 0 24,700 27,100 22,300
25/02/2026 24,700 -0.3 (-1.2%) 5,299 128.07 0 0 25,000 27,500 22,500
24/02/2026 25,000 0.3 (1.21%) 3,000 72.62 0 0 24,700 27,100 22,300
23/02/2026 24,700 0.4 (1.65%) 3,200 79.57 0 0 24,300 26,700 21,900
16/02/2026 24,300 0 (0%) 0 0 0 0 24,300 0 0
13/02/2026 24,300 -0.9 (-3.57%) 700 17.41 0 0 25,200 27,700 22,700
12/02/2026 25,200 -0.2 (-0.79%) 2,400 60.27 0 0 25,400 27,900 22,900
11/02/2026 25,400 0.7 (2.83%) 2,400 57.64 0 0 24,700 27,100 22,300
10/02/2026 24,700 0 (0%) 5,200 128.56 0 0 24,700 27,100 22,300
09/02/2026 24,700 0 (0%) 2,400 58.77 0 0 24,700 27,100 22,300
06/02/2026 24,700 -0.3 (-1.2%) 600 14.83 0 0 25,000 27,500 22,500
05/02/2026 25,000 -0.1 (-0.4%) 200 5.01 0 0 25,100 27,600 22,600
04/02/2026 25,100 -0.4 (-1.57%) 302 7.6 0 0 25,500 28,000 23,000
03/02/2026 25,500 0.3 (1.19%) 2,700 67.56 0 0 25,200 27,700 22,700
02/02/2026 25,200 0.4 (1.61%) 5,305 131.83 0 0 24,800 27,200 22,400
30/01/2026 24,800 0 (0%) 5,658 141.52 0 0 24,800 27,200 22,400
29/01/2026 24,800 -0.1 (-0.4%) 3,205 79.13 0 0 24,900 27,300 22,500
28/01/2026 24,900 -0.4 (-1.58%) 6,923 173.05 0 0 25,300 27,800 22,800
27/01/2026 25,300 1.1 (4.55%) 600 15.11 0 0 24,200 26,600 21,800
26/01/2026 24,200 -1.2 (-4.72%) 14,400 345.47 0 0 25,400 27,900 22,900
23/01/2026 25,400 0.2 (0.79%) 3,280 85.27 0 0 25,200 27,700 22,700
22/01/2026 25,200 0.3 (1.2%) 15,543 396.38 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 10,340 255.3 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.1 (-0.42%) 4,500 106.23 0 0 23,700 26,000 21,400
19/01/2026 23,700 -0.9 (-3.66%) 5,506 131.04 0 0 24,600 27,000 22,200
16/01/2026 24,600 0 (0%) 1,903 47.56 0 0 24,600 27,000 22,200
15/01/2026 24,600 -0.1 (-0.4%) 22,901 555.47 0 0 24,700 27,100 22,300
14/01/2026 24,700 -0.1 (-0.4%) 10,414 257.63 0 0 24,800 27,200 22,400
13/01/2026 24,800 0.9 (3.77%) 8,454 208.53 0 0 23,900 26,200 21,600
12/01/2026 23,900 -0.3 (-1.24%) 18,941 453.23 0 0 24,200 26,600 21,800
09/01/2026 24,200 -0.2 (-0.82%) 14,110 338.62 0 0 24,400 26,800 22,000
08/01/2026 24,400 -2.2 (-8.27%) 16,909 426.66 0 0 26,600 29,200 24,000
07/01/2026 26,600 0 (0%) 14,400 387.3 0 0 26,600 29,200 24,000
06/01/2026 26,600 1.3 (5.14%) 2,008 53.82 0 0 25,300 27,800 22,800
05/01/2026 25,300 -2.5 (-8.99%) 13,501 348.63 0 0 27,800 30,500 25,100
31/12/2025 27,800 -0.1 (-0.36%) 7,408 207.33 0 0 27,900 30,600 25,200
30/12/2025 27,900 1.4 (5.28%) 21,200 585.54 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 4,502 118.73 0 0 26,500 29,100 23,900
26/12/2025 26,500 -0.3 (-1.12%) 26,101 674.65 0 0 26,800 29,400 24,200
25/12/2025 26,800 -0.3 (-1.11%) 7,618 209.74 0 0 27,100 29,800 24,400
24/12/2025 27,100 -1.9 (-6.55%) 10,905 296.14 0 0 29,000 31,900 26,100
23/12/2025 29,000 0.8 (2.84%) 37,801 1,079.91 0 0 28,200 31,000 25,400
22/12/2025 28,200 0.2 (0.71%) 13,920 391.29 0 0 28,000 30,800 25,200
19/12/2025 28,000 0.6 (2.19%) 30,801 864.48 0 0 27,400 30,100 24,700
18/12/2025 27,400 -1.4 (-4.86%) 30,863 832. 0 0 28,800 31,600 26,000
17/12/2025 28,800 -3.2 (-10%) 60,925 1,757.57 0 0 32,000 35,200 28,800
16/12/2025 32,000 -3.5 (-9.86%) 19,812 636.97 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
11/12/2025 35,500 0.8 (2.31%) 200 7.02 0 0 34,700 38,100 31,300
10/12/2025 34,700 0 (0%) 714 24.79 0 0 34,700 38,100 31,300
09/12/2025 34,700 0 (0%) 300 10.41 0 0 34,700 38,100 31,300
08/12/2025 34,700 -0.4 (-1.14%) 600 21.13 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 800 28.08 0 0 35,100 38,600 31,600
04/12/2025 35,100 -0.1 (-0.28%) 200 7.03 0 0 35,200 38,700 31,700
03/12/2025 35,200 -1.8 (-4.86%) 1,403 49.94 0 0 37,000 40,700 33,300
02/12/2025 37,000 1.6 (4.52%) 120 4.43 0 0 35,400 38,900 31,900
01/12/2025 35,400 1.1 (3.21%) 709 24.91 0 0 34,300 37,700 30,900
28/11/2025 34,300 -0.9 (-2.56%) 5,303 182.12 0 0 35,200 38,700 31,700
27/11/2025 35,200 -1.6 (-4.35%) 603 21.8 0 0 36,800 40,400 33,200
26/11/2025 36,800 2 (5.75%) 300 10.94 0 0 34,800 38,200 31,400
25/11/2025 34,800 -1 (-2.79%) 19,262 635.69 0 0 35,800 39,300 32,300
24/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/11/2025 35,800 -0.1 (-0.28%) 3,054 106.83 0 0 35,900 39,400 32,400
20/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
19/11/2025 35,900 -0.1 (-0.28%) 201 7.23 0 0 36,000 39,600 32,400
18/11/2025 36,000 -0.5 (-1.37%) 600 21.76 0 0 36,500 40,100 32,900
17/11/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
14/11/2025 36,500 1.8 (5.19%) 700 25.2 0 0 34,700 38,100 31,300
13/11/2025 34,700 0 (0%) 500 17.39 0 0 34,700 38,100 31,300
12/11/2025 34,700 -0.3 (-0.86%) 1,221 42.64 0 0 35,000 38,500 31,500
11/11/2025 35,000 0 (0%) 200 7 0 0 35,000 38,500 31,500
10/11/2025 35,000 -0.2 (-0.57%) 601 20.86 0 0 35,200 38,700 31,700
07/11/2025 35,200 -0.1 (-0.28%) 1,300 44.32 0 0 35,300 38,800 31,800
06/11/2025 35,300 -0.3 (-0.84%) 401 14.18 0 0 35,600 39,100 32,100
05/11/2025 35,600 0 (0%) 10 0.35 0 0 35,600 39,100 32,100
04/11/2025 35,600 0 (0%) 503 17.78 0 0 35,600 39,100 32,100
03/11/2025 35,600 -0.1 (-0.28%) 1,901 65.39 0 0 35,700 39,200 32,200
31/10/2025 35,700 0 (0%) 0 0 0 0 35,700 39,200 32,200
30/10/2025 35,700 -0.4 (-1.11%) 100 3.57 0 0 36,100 39,700 32,500
29/10/2025 36,100 -0.6 (-1.63%) 1,500 54.02 0 0 36,700 40,300 33,100
28/10/2025 36,700 1.5 (4.26%) 400 14.17 0 0 35,200 38,700 31,700
27/10/2025 35,200 0 (0%) 6,203 221.37 0 0 35,200 38,700 31,700
24/10/2025 35,200 0 (0%) 24 0.84 0 0 35,200 38,700 31,700
23/10/2025 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
22/10/2025 35,200 -0.8 (-2.22%) 1,100 38.94 0 0 36,000 39,600 32,400
21/10/2025 36,000 0.8 (2.27%) 606 21.02 0 0 35,200 38,700 31,700
20/10/2025 35,200 -1.5 (-4.09%) 1,000 36.06 0 0 36,700 40,300 33,100
17/10/2025 36,700 -1.2 (-3.17%) 710 26.18 0 0 37,900 41,600 34,200
16/10/2025 37,900 2.7 (7.67%) 1,700 60.31 0 0 35,200 38,700 31,700
15/10/2025 35,200 0 (0%) 400 14.08 0 0 35,200 38,700 31,700
14/10/2025 35,200 -0.3 (-0.85%) 1,300 46.11 0 0 35,500 39,000 32,000
13/10/2025 35,500 -0.9 (-2.47%) 11,800 409.03 0 0 36,400 40,000 32,800
10/10/2025 36,400 1.6 (4.6%) 401 14.08 0 0 34,800 38,200 31,400
09/10/2025 34,800 0 (0%) 500 17.4 0 0 34,800 38,200 31,400
08/10/2025 34,800 -0.2 (-0.57%) 800 27.89 0 0 35,000 38,500 31,500
07/10/2025 35,000 0.1 (0.29%) 300 10.5 0 0 34,900 38,300 31,500
06/10/2025 34,900 -0.4 (-1.13%) 1,200 42.14 0 0 35,300 38,800 31,800
03/10/2025 35,300 -0.1 (-0.28%) 902 31.82 0 0 35,400 38,900 31,900
02/10/2025 35,400 -0.7 (-1.94%) 13,100 453.89 0 0 36,100 39,700 32,500
01/10/2025 36,100 -0.8 (-2.17%) 9,300 320.5 0 0 36,900 40,500 33,300
30/09/2025 36,900 -0.3 (-0.81%) 1,500 54.32 0 0 37,200 40,900 33,500
29/09/2025 37,200 -0.7 (-1.85%) 4,701 168.84 0 0 37,900 41,600 34,200
26/09/2025 37,900 0 (0%) 1,700 63.94 0 0 37,900 41,600 34,200
25/09/2025 37,900 0 (0%) 1 0.04 0 0 37,900 41,600 34,200
24/09/2025 37,900 0.1 (0.26%) 2,600 95.54 0 0 37,800 41,500 34,100
23/09/2025 37,800 -0.2 (-0.53%) 1,301 49.39 0 0 38,000 41,800 34,200
22/09/2025 38,000 1.2 (3.26%) 4,100 149.91 0 0 36,800 40,400 33,200
19/09/2025 36,800 -0.2 (-0.54%) 1,801 66.28 0 0 37,000 40,700 33,300
18/09/2025 37,000 -1 (-2.63%) 3,722 139.53 0 0 38,000 41,800 34,200
17/09/2025 38,000 0.1 (0.26%) 5,100 193.32 0 0 37,900 41,600 34,200
16/09/2025 37,900 -0.1 (-0.26%) 3,700 144.47 0 0 38,000 41,800 34,200
15/09/2025 38,000 -0.2 (-0.52%) 6,002 229.11 0 0 38,200 42,000 34,400
12/09/2025 38,200 -0.3 (-0.78%) 1,900 72.82 0 0 38,500 42,300 34,700
11/09/2025 38,500 -0.3 (-0.77%) 3,700 140.33 0 0 38,800 42,600 35,000
10/09/2025 38,800 -0.5 (-1.27%) 312 12.12 0 0 39,300 43,200 35,400
09/09/2025 39,300 1.6 (4.24%) 600 21.83 0 0 37,700 41,400 34,000
08/09/2025 37,700 -1.3 (-3.33%) 1,413 53.89 0 0 39,000 42,900 35,100
05/09/2025 39,000 0 (0%) 200 7.85 0 0 39,000 42,900 35,100
04/09/2025 39,000 0 (0%) 1,500 58.93 0 0 39,000 42,900 35,100
03/09/2025 39,000 -0.4 (-1.02%) 908 35.48 0 0 39,400 43,300 35,500

Dữ liệu lịch sử - BSC

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