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
03/03/2026 35,200 -0.1 (-0.28%) 100 3.52 0 0 35,300 38,800 31,800
02/03/2026 35,300 0 (0%) 200 7.06 0 0 35,300 38,800 31,800
27/02/2026 35,300 -1.6 (-4.34%) 400 14.19 0 0 36,900 40,500 33,300
26/02/2026 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
25/02/2026 36,900 0.2 (0.54%) 110 4.06 0 0 36,700 40,300 33,100
24/02/2026 36,700 1.7 (4.86%) 684 24.96 0 0 35,000 38,500 31,500
23/02/2026 35,000 0 (0%) 1,311 45.86 0 0 35,000 38,500 31,500
16/02/2026 35,000 0 (0%) 0 0 0 0 35,000 0 0
13/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/02/2026 35,000 1 (2.94%) 100 3.5 0 0 34,000 37,400 30,600
11/02/2026 34,000 0 (0%) 58 2.15 0 0 34,000 37,400 30,600
10/02/2026 34,000 -0.9 (-2.58%) 706 24.01 0 0 34,900 38,300 31,500
09/02/2026 34,900 0 (0%) 21 0.75 0 0 34,900 38,300 31,500
06/02/2026 34,900 0 (0%) 120 4.19 0 0 34,900 38,300 31,500
05/02/2026 34,900 0 (0%) 100 3.49 0 0 34,900 38,300 31,500
04/02/2026 34,900 0 (0%) 10 0.35 0 0 34,900 38,300 31,500
03/02/2026 34,900 0.9 (2.65%) 1,700 58.67 0 0 34,000 37,400 30,600
02/02/2026 34,000 0.2 (0.59%) 507 17.24 0 0 33,800 37,100 30,500
30/01/2026 33,800 0.6 (1.81%) 300 10.04 0 0 33,200 36,500 29,900
29/01/2026 33,200 -1.1 (-3.21%) 200 6.62 0 0 34,300 37,700 30,900
28/01/2026 34,300 1.2 (3.63%) 3,400 114.64 0 0 33,100 36,400 29,800
27/01/2026 33,100 0.5 (1.53%) 400 13.29 0 0 32,600 35,800 29,400
26/01/2026 32,600 -2.3 (-6.59%) 4,106 137.47 0 0 34,900 38,300 31,500
23/01/2026 34,900 -0.1 (-0.29%) 800 27.92 0 0 35,000 38,500 31,500
22/01/2026 35,000 0 (0%) 620 21.82 0 0 35,000 38,500 31,500
21/01/2026 35,000 0 (0%) 7 0.25 0 0 35,000 38,500 31,500
20/01/2026 35,000 -0.4 (-1.13%) 2,600 91.12 0 0 35,400 38,900 31,900
19/01/2026 35,400 0 (0%) 14,879 520.92 0 0 35,400 38,900 31,900
16/01/2026 35,400 -0.1 (-0.28%) 405 14.24 0 0 35,500 39,000 32,000
15/01/2026 35,500 0.5 (1.43%) 500 17.65 0 0 35,000 38,500 31,500
14/01/2026 35,000 0.9 (2.64%) 1,300 45.5 0 0 34,100 37,500 30,700
13/01/2026 34,100 0 (0%) 1 0.04 0 0 34,100 37,500 30,700
12/01/2026 34,100 -0.9 (-2.57%) 121 4.13 0 0 35,000 38,500 31,500
09/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
08/01/2026 35,000 0 (0%) 600 21 0 0 35,000 38,500 31,500
07/01/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
06/01/2026 35,000 -0.1 (-0.28%) 1,400 49.01 0 0 35,100 38,600 31,600
05/01/2026 35,100 0.1 (0.29%) 1,500 52.52 0 0 35,000 38,500 31,500
31/12/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/12/2025 35,000 1.4 (4.17%) 221 7.74 0 0 33,600 36,900 30,300
29/12/2025 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
26/12/2025 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
25/12/2025 33,600 0 (0%) 100 3.36 0 0 33,600 36,900 30,300
24/12/2025 33,600 0 (0%) 1 0.04 0 0 33,600 36,900 30,300
23/12/2025 33,600 -0.4 (-1.18%) 100 3.36 0 0 34,000 37,400 30,600
22/12/2025 34,000 0.2 (0.59%) 1,480 50.48 20 0.69 33,800 37,100 30,500
19/12/2025 33,800 0 (0%) 2,400 81.34 0 0 33,800 37,100 30,500
18/12/2025 33,800 0 (0%) 2,048 69.26 0 0 33,800 37,100 30,500
17/12/2025 33,800 0 (0%) 302 10.19 0 0 33,800 37,100 30,500
16/12/2025 33,800 0 (0%) 2 0.06 0 0 33,800 37,100 30,500
15/12/2025 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
12/12/2025 33,800 -0.2 (-0.59%) 1,900 64.35 0 0 34,000 37,400 30,600
11/12/2025 34,000 -0.1 (-0.29%) 300 10.2 0 0 34,100 37,500 30,700
10/12/2025 34,100 0 (0%) 0 0 0 0 34,100 37,500 30,700
09/12/2025 34,100 -0.9 (-2.57%) 500 17.12 0 0 35,000 38,500 31,500
08/12/2025 35,000 0.5 (1.45%) 200 7 0 0 34,500 37,900 31,100
05/12/2025 34,500 0.6 (1.77%) 100 3.45 0 0 33,900 37,200 30,600
04/12/2025 33,900 -0.5 (-1.45%) 12,600 430.28 0 0 34,400 37,800 31,000
03/12/2025 34,400 -0.4 (-1.15%) 500 17.22 0 0 34,800 38,200 31,400
02/12/2025 34,800 -0.1 (-0.29%) 200 6.96 0 0 34,900 38,300 31,500
01/12/2025 34,900 0.5 (1.45%) 3,600 125.37 0 0 34,400 37,800 31,000
28/11/2025 34,400 0 (0%) 6 0.21 0 0 34,400 37,800 31,000
27/11/2025 34,400 0.5 (1.47%) 710 24.34 0 0 33,900 37,200 30,600
26/11/2025 33,900 0 (0%) 29 1.02 0 0 33,900 37,200 30,600
25/11/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
24/11/2025 33,900 0 (0%) 100 3.39 0 0 33,900 37,200 30,600
21/11/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
20/11/2025 33,900 0 (0%) 600 20.43 0 0 33,900 37,200 30,600
19/11/2025 33,900 0.1 (0.3%) 100 3.39 0 0 33,800 37,100 30,500
18/11/2025 33,800 0.5 (1.5%) 600 20.26 0 0 33,300 36,600 30,000
17/11/2025 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/11/2025 33,300 0 (0%) 300 9.99 0 0 33,300 36,600 30,000
13/11/2025 33,300 0 (0%) 1,200 39.96 0 0 33,300 36,600 30,000
12/11/2025 33,300 0.3 (0.91%) 1,100 36.36 0 0 33,000 36,300 29,700
11/11/2025 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
10/11/2025 33,000 0 (0%) 100 3.3 0 0 33,000 36,300 29,700
07/11/2025 33,000 -0.7 (-2.08%) 300 9.97 0 0 33,700 37,000 30,400
06/11/2025 33,700 0 (0%) 1,800 60.93 0 0 33,700 37,000 30,400
05/11/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
04/11/2025 33,700 -0.1 (-0.3%) 3,000 101.21 0 0 33,800 37,100 30,500
03/11/2025 33,800 -0.3 (-0.88%) 5,611 191.16 0 0 34,100 37,500 30,700
31/10/2025 34,100 -0.4 (-1.16%) 400 13.67 0 0 34,500 37,900 31,100
30/10/2025 34,500 -0.4 (-1.15%) 414 14.14 0 0 34,900 38,300 31,500
29/10/2025 34,900 1.5 (4.49%) 4,700 164.32 0 0 33,400 36,700 30,100
28/10/2025 33,400 -1 (-2.91%) 3,100 105.55 0 0 34,400 37,800 31,000
27/10/2025 36,400 0.6 (1.68%) 8,063 292.83 0 0 35,800 39,300 32,300
24/10/2025 35,800 1.1 (3.17%) 300 10.74 0 0 34,700 38,100 31,300
23/10/2025 34,700 -0.2 (-0.57%) 2,000 70.27 0 0 34,900 38,300 31,500
22/10/2025 34,900 -0.1 (-0.29%) 9,100 318.12 0 0 35,000 38,500 31,500
21/10/2025 35,000 -0.7 (-1.96%) 500 17.57 0 0 35,700 39,200 32,200
20/10/2025 35,700 1.7 (5%) 9,901 357.21 0 0 34,000 37,400 30,600
17/10/2025 34,000 -1.7 (-4.76%) 600 20.28 0 0 35,700 39,200 32,200
16/10/2025 35,700 -0.1 (-0.28%) 100 3.57 0 0 35,800 39,300 32,300
15/10/2025 35,800 2.4 (7.19%) 3,900 135.62 0 0 33,400 36,700 30,100
14/10/2025 33,400 -2.6 (-7.22%) 1,110 37.11 0 0 36,000 39,600 32,400
13/10/2025 36,000 -0.5 (-1.37%) 200 7.25 0 0 36,500 40,100 32,900
10/10/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
09/10/2025 36,500 2.2 (6.41%) 1,100 40.67 0 0 34,300 37,700 30,900
08/10/2025 34,300 -3.6 (-9.5%) 2,301 80.91 0 0 37,900 41,600 34,200
07/10/2025 37,900 0 (0%) 1 0.04 0 0 37,900 41,600 34,200
06/10/2025 37,900 3.4 (9.86%) 500 18.34 0 0 34,500 37,900 31,100
03/10/2025 34,500 0 (0%) 200 6.9 0 0 34,500 37,900 31,100
02/10/2025 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
01/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/09/2025 34,500 0 (0%) 20 0.7 0 0 34,500 37,900 31,100
29/09/2025 34,500 1.5 (4.55%) 200 7 0 0 33,000 36,300 29,700
26/09/2025 33,000 -2.5 (-7.04%) 500 16.35 0 0 35,500 39,000 32,000
25/09/2025 35,500 3 (9.23%) 1,000 32.89 0 0 32,500 35,700 29,300
24/09/2025 32,500 -3.5 (-9.72%) 1,000 32.5 0 0 36,000 39,600 32,400
23/09/2025 36,000 0.8 (2.27%) 100 3.6 0 0 35,200 38,700 31,700
22/09/2025 35,200 2.6 (7.98%) 101 3.56 0 0 32,600 35,800 29,400
19/09/2025 32,600 -1.9 (-5.51%) 1,000 32.92 0 0 34,500 37,900 31,100
18/09/2025 34,500 -1.4 (-3.9%) 5,814 201. 0 0 35,900 39,400 32,400
17/09/2025 35,900 2.6 (7.81%) 235 8.45 0 0 33,300 36,600 30,000
16/09/2025 33,300 0.3 (0.91%) 1,801 59.96 0 0 33,000 36,300 29,700
15/09/2025 33,000 -0.1 (-0.3%) 400 13.2 0 0 33,100 36,400 29,800
12/09/2025 33,100 0.1 (0.3%) 200 6.62 0 0 33,000 36,300 29,700
11/09/2025 33,000 -0.1 (-0.3%) 123 4.13 0 0 33,100 36,400 29,800
10/09/2025 33,100 0 (0%) 200 6.62 0 0 33,100 36,400 29,800
09/09/2025 33,100 -0.5 (-1.49%) 1,300 42.92 0 0 33,600 36,900 30,300
08/09/2025 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
05/09/2025 33,600 -0.1 (-0.3%) 100 3.36 0 0 33,700 37,000 30,400
04/09/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
03/09/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400

Dữ liệu lịch sử - BSC

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