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 20,200 -0.6 (-2.88%) 1,000 20.27 0 0 20,800 22,800 18,800
05/02/2026 20,800 -0.1 (-0.48%) 7,715 157.47 0 0 20,900 22,900 18,900
04/02/2026 20,900 -0.9 (-4.13%) 500 10.45 0 0 21,800 23,900 19,700
03/02/2026 21,800 1.4 (6.86%) 4,000 84.78 0 0 20,400 22,400 18,400
02/02/2026 20,400 0.2 (0.99%) 5,600 113.86 0 0 20,200 22,200 18,200
30/01/2026 20,200 -0.8 (-3.81%) 100 2.02 0 0 21,000 23,100 18,900
29/01/2026 21,000 0.7 (3.45%) 300 6.2 0 0 20,300 22,300 18,300
28/01/2026 20,300 0 (0%) 3,200 64.87 0 0 20,300 22,300 18,300
27/01/2026 20,300 -1 (-4.69%) 1,200 24.38 0 0 21,300 23,400 19,200
26/01/2026 21,300 1.2 (5.97%) 2,730 58.63 0 0 20,100 22,100 18,100
23/01/2026 20,100 -0.2 (-0.99%) 3,600 72.5 0 0 20,300 22,300 18,300
22/01/2026 20,300 -0.2 (-0.98%) 13,000 264.11 0 0 20,500 22,500 18,500
21/01/2026 20,500 -0.2 (-0.97%) 1,100 22.74 0 0 20,700 22,700 18,700
20/01/2026 20,700 0 (0%) 3,120 64.59 0 0 20,700 22,700 18,700
19/01/2026 20,700 0 (0%) 3,000 61.94 0 0 20,700 22,700 18,700
16/01/2026 20,700 0.1 (0.49%) 6,510 134.06 0 0 20,600 22,600 18,600
15/01/2026 20,600 -0.2 (-0.96%) 1,000 20.58 0 0 20,800 22,800 18,800
14/01/2026 20,800 0.4 (1.96%) 210 4.32 0 0 20,400 22,400 18,400
13/01/2026 20,400 0.3 (1.49%) 1,900 38.22 0 0 20,100 22,100 18,100
12/01/2026 20,100 0 (0%) 952 19.22 0 0 20,100 22,100 18,100
09/01/2026 20,100 -0.7 (-3.37%) 1,100 22.28 0 0 20,800 22,800 18,800
08/01/2026 20,800 0.6 (2.97%) 200 4.12 0 0 20,200 22,200 18,200
07/01/2026 20,200 0.2 (1%) 3,025 61.09 0 0 20,000 22,000 18,000
06/01/2026 20,000 -0.5 (-2.44%) 10,600 212.13 0 0 20,500 22,500 18,500
05/01/2026 20,500 0.2 (0.99%) 201 4.11 0 0 20,300 22,300 18,300
31/12/2025 20,300 0.1 (0.5%) 205 4.16 0 0 20,200 22,200 18,200
30/12/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
29/12/2025 20,200 0.2 (1%) 5,603 112.16 0 0 20,000 22,000 18,000
26/12/2025 20,000 -0.1 (-0.5%) 3,700 74 0 0 20,100 22,100 18,100
25/12/2025 20,100 0 (0%) 2,114 42.49 0 0 20,100 22,100 18,100
24/12/2025 20,100 -0.2 (-0.99%) 100 2.01 0 0 20,300 22,300 18,300
23/12/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
22/12/2025 20,300 -0.2 (-0.98%) 400 8.06 0 0 20,500 22,500 18,500
19/12/2025 20,500 0.3 (1.49%) 200 4.24 0 0 20,200 22,200 18,200
18/12/2025 20,200 0.2 (1%) 1,300 26.26 0 0 20,000 22,000 18,000
17/12/2025 20,000 -0.2 (-0.99%) 1,625 32.54 0 0 20,200 22,200 18,200
16/12/2025 20,200 -0.1 (-0.49%) 840 16.97 0 0 20,300 22,300 18,300
15/12/2025 20,300 -0.1 (-0.49%) 415 8.42 0 0 20,400 22,400 18,400
12/12/2025 20,400 0 (0%) 125 2.55 0 0 20,400 22,400 18,400
11/12/2025 20,400 0 (0%) 1,135 23.15 0 0 20,400 22,400 18,400
10/12/2025 20,400 -0.3 (-1.45%) 2,200 45.5 0 0 20,700 22,700 18,700
09/12/2025 20,700 0.4 (1.97%) 280 5.77 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 730 14.85 0 0 20,400 22,400 18,400
05/12/2025 20,400 -0.1 (-0.49%) 100 2.04 0 0 20,500 22,500 18,500
04/12/2025 20,500 0 (0%) 51 1.03 0 0 20,500 22,500 18,500
03/12/2025 20,500 0 (0%) 2 0.04 0 0 20,500 22,500 18,500
02/12/2025 20,500 0 (0%) 5 0.1 0 0 20,500 22,500 18,500
01/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/11/2025 20,500 0.3 (1.49%) 620 12.65 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.2 (-0.98%) 1,000 20.2 0 0 20,400 22,400 18,400
26/11/2025 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
25/11/2025 20,400 0.2 (0.99%) 100 2.04 0 0 20,200 22,200 18,200
24/11/2025 20,200 -0.2 (-0.98%) 100 2.02 0 0 20,400 22,400 18,400
21/11/2025 20,400 0.3 (1.49%) 142 2.88 0 0 20,100 22,100 18,100
20/11/2025 20,100 -0.4 (-1.95%) 3,019 60.73 0 0 20,500 22,500 18,500
19/11/2025 20,500 0 (0%) 202 4.14 0 0 20,500 22,500 18,500
18/11/2025 20,500 0.1 (0.49%) 506 10.42 0 0 20,400 22,400 18,400
17/11/2025 20,400 0.2 (0.99%) 4,100 83.68 0 0 20,200 22,200 18,200
14/11/2025 20,200 -0.2 (-0.98%) 656 13.44 0 0 20,400 22,400 18,400
13/11/2025 20,400 0 (0%) 9 0.18 0 0 20,400 22,400 18,400
12/11/2025 20,400 0 (0%) 28 0.56 0 0 20,400 22,400 18,400
11/11/2025 20,400 0.1 (0.49%) 1,119 22.8 0 0 20,300 22,300 18,300
10/11/2025 20,300 -0.1 (-0.49%) 1,000 20.15 0 0 20,400 22,400 18,400
07/11/2025 20,400 0 (0%) 2,264 46.17 0 0 20,400 22,400 18,400
06/11/2025 20,400 0.3 (1.49%) 550 11.14 0 0 20,100 22,100 18,100
05/11/2025 20,100 -0.9 (-4.29%) 1,900 39.1 0 0 21,000 23,100 18,900
04/11/2025 21,000 0 (0%) 2 0.04 0 0 21,000 23,100 18,900
03/11/2025 21,000 0.8 (3.96%) 3,100 63.86 0 0 20,200 22,200 18,200
31/10/2025 20,200 0 (0%) 500 10.1 0 0 20,200 22,200 18,200
30/10/2025 20,200 0.1 (0.5%) 1,333 26.95 0 0 20,100 22,100 18,100
29/10/2025 20,100 -0.1 (-0.5%) 1,204 24.23 0 0 20,200 22,200 18,200
28/10/2025 20,200 0 (0%) 3,000 60.29 0 0 20,200 22,200 18,200
27/10/2025 20,200 0 (0%) 201 4.09 0 0 20,200 22,200 18,200
24/10/2025 20,200 0 (0%) 2,212 44.5 0 0 20,200 22,200 18,200
23/10/2025 20,200 0.3 (1.51%) 200 4.05 0 0 19,900 21,800 18,000
22/10/2025 19,900 -0.1 (-0.5%) 1,284 25.36 0 0 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 2,910 58.25 0 0 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 2,600 51.89 0 0 20,000 22,000 18,000
17/10/2025 20,000 0 (0%) 700 14.1 0 0 20,000 22,000 18,000
16/10/2025 20,000 -0.3 (-1.48%) 400 8.11 0 0 20,300 22,300 18,300
15/10/2025 20,300 -0.4 (-1.93%) 100 2.03 0 0 20,700 22,700 18,700
14/10/2025 20,700 0.7 (3.5%) 400 8.18 0 0 20,000 22,000 18,000
13/10/2025 20,000 -0.4 (-1.96%) 15,135 304.29 0 0 20,400 22,400 18,400
10/10/2025 20,400 0.1 (0.49%) 1,315 26.83 0 0 20,300 22,300 18,300
09/10/2025 20,300 0 (0%) 100 2.03 0 0 20,300 22,300 18,300
08/10/2025 20,300 -0.3 (-1.46%) 1,605 32.84 0 0 20,600 22,600 18,600
07/10/2025 20,600 0 (0%) 5 0.1 0 0 20,600 22,600 18,600
06/10/2025 20,600 -0.2 (-0.96%) 803 16.68 0 0 20,800 22,800 18,800
03/10/2025 20,800 0 (0%) 3,901 81. 0 0 20,800 22,800 18,800
02/10/2025 20,800 -0.1 (-0.48%) 950 19.8 0 0 20,900 22,900 18,900
01/10/2025 20,900 -0.2 (-0.95%) 1,911 40.06 0 0 21,100 23,200 19,000
30/09/2025 21,100 0.9 (4.46%) 137 2.88 0 0 20,200 22,200 18,200
29/09/2025 20,200 -1 (-4.72%) 4,537 92.41 0 0 21,200 23,300 19,100
26/09/2025 21,200 -0.1 (-0.47%) 13,627 278.86 0 0 21,300 23,400 19,200
25/09/2025 21,300 0 (0%) 5 0.11 0 0 21,300 23,400 19,200
24/09/2025 21,300 0.5 (2.4%) 300 6.2 0 0 20,800 22,800 18,800
23/09/2025 20,800 0 (0%) 300 6.29 0 0 20,800 22,800 18,800
22/09/2025 20,800 -0.2 (-0.95%) 1,210 25.26 0 0 21,000 23,100 18,900
19/09/2025 21,000 -0.3 (-1.41%) 2,200 46.32 0 0 21,300 23,400 19,200
18/09/2025 21,300 -0.1 (-0.47%) 1,926 40.9 0 0 21,400 23,500 19,300
17/09/2025 21,400 0.6 (2.88%) 838 18.11 0 0 20,800 22,800 18,800
16/09/2025 20,800 -0.2 (-0.95%) 1,686 35.25 0 0 21,000 23,100 18,900
15/09/2025 21,000 -0.5 (-2.33%) 11,227 236.37 0 0 21,500 23,600 19,400
12/09/2025 21,500 -0.5 (-2.27%) 9,961 221.17 0 0 22,000 24,200 19,800
11/09/2025 23,500 0 (0%) 7,453 173.9 0 0 23,500 25,800 21,200
10/09/2025 23,500 -0.1 (-0.42%) 1,174 27.5 0 0 23,600 25,900 21,300
09/09/2025 23,600 0.3 (1.29%) 9,800 231.58 0 0 23,300 25,600 21,000
08/09/2025 23,300 0 (0%) 6,699 156.17 0 0 23,300 25,600 21,000
05/09/2025 23,300 0.1 (0.43%) 14,401 335.91 0 0 23,200 25,500 20,900
04/09/2025 23,200 0.3 (1.31%) 5,400 125.03 0 0 22,900 25,100 20,700
03/09/2025 22,900 0 (0%) 18,105 415.98 0 0 22,900 25,100 20,700
29/08/2025 22,900 0 (0%) 6,086 139.08 0 0 22,900 25,100 20,700
28/08/2025 22,900 0.1 (0.44%) 900 20.6 0 0 22,800 25,000 20,600
27/08/2025 22,800 0 (0%) 804 18.31 0 0 22,800 25,000 20,600
26/08/2025 22,800 0 (0%) 2,136 48.17 0 0 22,800 25,000 20,600
25/08/2025 22,800 0.2 (0.88%) 300 6.81 0 0 22,600 24,800 20,400
22/08/2025 22,600 -0.9 (-3.83%) 9,086 203.65 0 0 23,500 25,800 21,200
21/08/2025 23,500 0.4 (1.73%) 1,864 43.69 0 0 23,100 25,400 20,800
20/08/2025 23,100 -0.1 (-0.43%) 12,860 303.07 0 0 23,200 25,500 20,900
19/08/2025 23,200 0.7 (3.11%) 6,832 160.35 0 0 22,500 24,700 20,300
18/08/2025 22,500 -0.4 (-1.75%) 3,610 81.54 0 0 22,900 25,100 20,700
15/08/2025 22,900 -0.1 (-0.43%) 6,622 149.85 0 0 23,000 25,300 20,700
14/08/2025 23,000 0 (0%) 200 4.59 0 0 23,000 25,300 20,700
13/08/2025 23,000 0 (0%) 13,304 303.48 0 0 23,000 25,300 20,700
12/08/2025 23,000 0 (0%) 2,200 50.4 0 0 23,000 25,300 20,700
11/08/2025 23,000 0.1 (0.44%) 12,000 274.72 0 0 22,900 25,100 20,700
08/08/2025 22,900 0.4 (1.78%) 2,206 50.53 0 0 22,500 24,700 20,300
07/08/2025 22,500 0 (0%) 6,910 155.82 0 0 22,500 24,700 20,300

Dữ liệu lịch sử - BSC

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