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 0 (0%) 0 0 0 0 23,800 26,100 21,500
05/02/2026 23,800 1.9 (8.68%) 100 2.38 0 0 21,900 24,000 19,800
04/02/2026 21,900 0 (0%) 300 6.66 0 0 21,900 24,000 19,800
03/02/2026 21,900 -0.5 (-2.23%) 1,000 21.9 0 0 22,400 24,600 20,200
02/02/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
30/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
29/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
28/01/2026 22,400 0 (0%) 0 0 700,000 17,150 22,400 24,600 20,200
27/01/2026 22,400 0 (0%) 200 4.26 0 0 22,400 24,600 20,200
26/01/2026 22,400 -0.1 (-0.44%) 212 4.56 0 0 22,500 24,700 20,300
23/01/2026 22,500 0 (0%) 4 0.09 0 0 22,500 24,700 20,300
22/01/2026 22,500 0.6 (2.74%) 117 2.62 0 0 21,900 24,000 19,800
21/01/2026 21,900 0 (0%) 3 0.06 0 0 21,900 24,000 19,800
20/01/2026 21,900 1.5 (7.35%) 100 2.19 0 0 20,400 22,400 18,400
19/01/2026 20,400 0.8 (4.08%) 503 9.99 0 0 19,600 21,500 17,700
16/01/2026 19,600 0 (0%) 2,400 47.15 0 0 19,600 21,500 17,700
15/01/2026 19,600 -0.3 (-1.51%) 1,900 36.79 0 0 19,900 21,800 18,000
14/01/2026 19,900 -2 (-9.13%) 1,642 32.63 0 0 21,900 24,000 19,800
13/01/2026 21,900 -0.1 (-0.45%) 1,200 24.21 0 0 22,000 24,200 19,800
12/01/2026 22,000 -1 (-4.35%) 2,500 56.64 0 0 23,000 25,300 20,700
09/01/2026 23,000 1 (4.55%) 5,000 101.21 0 0 22,000 24,200 19,800
08/01/2026 22,000 -1.7 (-7.17%) 2,700 59.38 0 0 23,700 26,000 21,400
07/01/2026 23,700 0.7 (3.04%) 127 2.96 0 0 23,000 25,300 20,700
06/01/2026 23,000 -1 (-4.17%) 1,504 34.64 0 0 24,000 26,400 21,600
05/01/2026 24,000 0 (0%) 37,700 906.09 0 0 24,000 26,400 21,600
31/12/2025 24,000 1 (4.35%) 120,148 2,858.38 0 0 23,000 25,300 20,700
30/12/2025 23,000 0.8 (3.6%) 40,400 920.28 0 0 22,200 24,400 20,000
29/12/2025 22,200 1.7 (8.29%) 31,422 661.53 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.5 (2.5%) 11,900 241 0 0 20,000 22,000 18,000
25/12/2025 20,000 0.5 (2.56%) 9,002 178.84 0 0 19,500 21,400 17,600
24/12/2025 19,500 0.5 (2.63%) 17,300 331.24 0 0 19,000 20,900 17,100
23/12/2025 19,000 0.1 (0.53%) 7,100 134.58 0 0 18,900 20,700 17,100
22/12/2025 18,900 0.6 (3.28%) 12,400 225.48 0 0 18,300 20,100 16,500
19/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
18/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
17/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
16/12/2025 18,300 0.4 (2.23%) 315 5.67 0 0 17,900 19,600 16,200
15/12/2025 17,900 -0.4 (-2.19%) 300 5.19 0 0 18,300 20,100 16,500
12/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
11/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
10/12/2025 18,300 0 (0%) 4 0.07 0 0 18,300 20,100 16,500
09/12/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
08/12/2025 18,300 0.4 (2.23%) 120 2.2 0 0 17,900 19,600 16,200
05/12/2025 17,900 0 (0%) 2,010 35.44 0 0 17,900 19,600 16,200
04/12/2025 17,900 0.7 (4.07%) 200 3.61 0 0 17,200 18,900 15,500
03/12/2025 17,200 -1.6 (-8.51%) 3,810 69.28 0 0 18,800 20,600 17,000
02/12/2025 18,800 1.6 (9.3%) 100 1.88 0 0 17,200 18,900 15,500
01/12/2025 17,200 -1.9 (-9.95%) 6,000 104.07 0 0 19,100 21,000 17,200
28/11/2025 19,100 0.7 (3.8%) 100 1.91 0 0 18,400 20,200 16,600
27/11/2025 18,400 0.4 (2.22%) 100 1.84 0 0 18,000 19,800 16,200
26/11/2025 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 20,200 16,600
25/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/11/2025 18,400 0.1 (0.55%) 1,200 22.02 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.6 (-3.17%) 800 14.64 0 0 18,900 20,700 17,100
20/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
19/11/2025 18,900 0 (0%) 10 0.19 0 0 18,900 20,700 17,100
18/11/2025 18,900 -0.1 (-0.53%) 300 5.35 0 0 19,000 20,900 17,100
17/11/2025 19,000 0 (0%) 5 0.09 0 0 19,000 20,900 17,100
14/11/2025 19,000 0.6 (3.26%) 505 9.31 0 0 18,400 20,200 16,600
13/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/11/2025 18,400 0.1 (0.55%) 3,025 55.73 0 0 18,300 20,100 16,500
11/11/2025 18,300 0 (0%) 15 0.26 0 0 18,300 20,100 16,500
10/11/2025 18,300 0 (0%) 200 3.53 0 0 18,300 20,100 16,500
07/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
06/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
05/11/2025 18,300 -0.1 (-0.54%) 564 10.12 0 0 18,400 20,200 16,600
04/11/2025 18,400 0 (0%) 1 0.02 0 0 18,400 20,200 16,600
03/11/2025 18,400 -0.9 (-4.66%) 200 3.59 0 0 19,300 21,200 17,400
31/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
30/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
29/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
28/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
27/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/10/2025 19,300 0 (0%) 5 0.09 0 0 19,300 21,200 17,400
23/10/2025 19,300 -0.7 (-3.5%) 200 3.73 0 0 20,000 22,000 18,000
22/10/2025 20,000 1.8 (9.89%) 105 2.09 0 0 18,200 20,000 16,400
21/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
20/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
17/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
16/10/2025 18,200 -1.1 (-5.7%) 1,100 19.42 0 0 19,300 21,200 17,400
15/10/2025 19,300 1.4 (7.82%) 100 1.93 0 0 17,900 19,600 16,200
14/10/2025 17,900 -0.5 (-2.72%) 3,701 65.62 0 0 18,400 20,200 16,600
13/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
10/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
09/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
08/10/2025 18,400 -0.4 (-2.13%) 310 5.72 0 0 18,800 20,600 17,000
07/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
06/10/2025 18,800 0.9 (5.03%) 1,800 32.26 0 0 17,900 19,600 16,200
03/10/2025 17,900 -0.9 (-4.79%) 2,500 44.69 0 0 18,800 20,600 17,000
02/10/2025 18,800 1 (5.62%) 3,500 62.37 0 0 17,800 19,500 16,100
01/10/2025 17,800 0.9 (5.33%) 900 15.38 0 0 16,900 18,500 15,300
30/09/2025 16,900 -1.7 (-9.14%) 10,100 170.69 0 0 18,600 20,400 16,800
29/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/09/2025 18,600 0 (0%) 300 5.51 0 0 18,600 20,400 16,800
24/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
23/09/2025 18,600 -0.2 (-1.06%) 1,000 18.26 0 0 18,800 20,600 17,000
22/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
19/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/09/2025 18,800 0.3 (1.62%) 100 1.88 0 0 18,500 20,300 16,700
16/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/09/2025 18,500 0 (0%) 1,011 18.69 0 0 18,500 20,300 16,700
12/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
11/09/2025 18,500 0 (0%) 129 2.36 0 0 18,500 20,300 16,700
10/09/2025 18,500 -0.1 (-0.54%) 200 3.66 0 0 18,600 20,400 16,800
09/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
08/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
05/09/2025 18,600 0.2 (1.09%) 502 9.28 0 0 18,400 20,200 16,600
04/09/2025 18,400 -0.2 (-1.08%) 600 10.81 0 0 18,600 20,400 16,800
03/09/2025 18,600 0 (0%) 14 0.26 0 0 18,600 20,400 16,800
29/08/2025 18,600 0 (0%) 800 14.82 0 0 18,600 20,400 16,800
28/08/2025 18,600 -0.1 (-0.53%) 12,100 223.85 0 0 18,700 20,500 16,900
27/08/2025 18,700 -0.6 (-3.11%) 600 10.93 0 0 19,300 21,200 17,400
26/08/2025 19,300 0.9 (4.89%) 100 1.93 0 0 18,400 20,200 16,600
25/08/2025 18,400 -0.1 (-0.54%) 406 7.36 0 0 18,500 20,300 16,700
22/08/2025 18,500 0.2 (1.09%) 9,105 162.2 0 0 18,300 20,100 16,500
21/08/2025 18,300 0 (0%) 7,300 131.47 0 0 18,300 20,100 16,500
20/08/2025 18,300 -0.2 (-1.08%) 3,300 60.43 0 0 18,500 20,300 16,700
19/08/2025 18,500 0 (0%) 16,600 306.57 0 0 18,500 20,300 16,700
18/08/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/08/2025 18,500 -0.2 (-1.07%) 7,500 134.06 0 0 18,700 20,500 16,900
14/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/08/2025 18,700 0 (0%) 7,465 133.79 0 0 18,700 20,500 16,900
12/08/2025 18,700 -0.3 (-1.58%) 11,400 208.45 0 0 19,000 20,900 17,100
11/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/08/2025 19,000 0.5 (2.7%) 1,200 22.61 0 0 18,500 20,300 16,700
07/08/2025 18,500 -0.2 (-1.07%) 300 5.57 0 0 18,700 20,500 16,900
06/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900

Dữ liệu lịch sử - BSC

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