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
02/02/2026 56,000 -1 (-1.75%) 600 33.73 0 0 57,000 65,500 48,500
30/01/2026 58,700 2.7 (4.82%) 1,000 57.01 0 0 56,000 64,400 47,600
29/01/2026 56,000 0 (0%) 1,100 61.61 0 0 56,000 64,400 47,600
28/01/2026 56,100 -0.1 (-0.18%) 1,800 100.82 0 0 56,200 64,600 47,800
27/01/2026 56,000 0.2 (0.36%) 400 22.48 0 0 55,800 64,100 47,500
26/01/2026 55,600 -0.4 (-0.71%) 600 33.49 0 0 56,000 64,400 47,600
23/01/2026 56,000 0 (0%) 100 5.6 0 0 56,000 64,400 47,600
22/01/2026 56,000 0 (0%) 416 23.31 0 0 56,000 64,400 47,600
21/01/2026 56,000 0.1 (0.18%) 200 11.2 0 0 55,900 64,200 47,600
20/01/2026 56,000 0.3 (0.54%) 500 27.96 0 0 55,700 64,000 47,400
19/01/2026 56,100 0.2 (0.36%) 2,002 111.52 0 0 55,900 64,200 47,600
16/01/2026 56,100 0.1 (0.18%) 2,100 117.35 0 0 56,000 64,400 47,600
15/01/2026 56,000 -0.1 (-0.18%) 1,700 95.25 0 0 56,100 64,500 47,700
14/01/2026 56,100 0 (0%) 503 28.22 0 0 56,100 64,500 47,700
13/01/2026 56,100 0 (0%) 900 50.52 0 0 56,100 64,500 47,700
12/01/2026 56,000 -0.5 (-0.88%) 2,500 140.32 0 0 56,500 64,900 48,100
09/01/2026 57,700 1.1 (1.94%) 1,200 67.84 0 0 56,600 65,000 48,200
08/01/2026 56,500 -0.4 (-0.7%) 1,000 56.62 0 0 56,900 65,400 48,400
07/01/2026 56,900 0 (0%) 4,634 263.73 0 0 56,900 65,400 48,400
06/01/2026 57,000 0.3 (0.53%) 800 45.53 0 0 56,700 65,200 48,200
05/01/2026 57,900 1.8 (3.21%) 1,924 109.12 0 0 56,100 64,500 47,700
31/12/2025 56,100 -5.3 (-8.63%) 104 5.83 0 0 61,400 70,600 52,200
30/12/2025 61,400 0 (0%) 0 0 0 0 61,400 70,600 52,200
29/12/2025 61,400 2.4 (4.07%) 115 7.06 0 0 59,000 67,800 50,200
26/12/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
25/12/2025 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
24/12/2025 59,700 1.5 (2.58%) 200 11.79 0 0 58,200 66,900 49,500
23/12/2025 58,800 0 (0%) 700 40.71 0 0 58,800 67,600 50,000
22/12/2025 58,800 1.6 (2.8%) 100 5.88 0 0 57,200 65,700 48,700
19/12/2025 58,800 1.4 (2.44%) 2,600 148.73 0 0 57,400 66,000 48,800
18/12/2025 59,100 3.4 (6.1%) 701 40.25 0 0 55,700 64,000 47,400
17/12/2025 61,900 -2.1 (-3.28%) 1,600 89.19 0 0 64,000 73,600 54,400
16/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/12/2025 64,000 0.8 (1.27%) 100 6.4 0 0 63,200 72,600 53,800
12/12/2025 64,800 4.2 (6.93%) 202 12.75 0 0 60,600 69,600 51,600
11/12/2025 60,600 0 (0%) 0 0 0 0 60,600 69,600 51,600
10/12/2025 60,600 0 (0%) 0 0 0 0 60,600 69,600 51,600
09/12/2025 58,000 -4.4 (-7.05%) 400 24.25 0 0 62,400 71,700 53,100
08/12/2025 62,400 0 (0%) 10 0.62 0 0 62,400 71,700 53,100
05/12/2025 62,400 4.4 (7.59%) 100 6.24 0 0 58,000 66,700 49,300
04/12/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
03/12/2025 58,000 1.1 (1.93%) 100 5.8 0 0 56,900 65,400 48,400
02/12/2025 57,700 0 (0%) 200 11.38 0 0 57,700 66,300 49,100
01/12/2025 58,000 -1.5 (-2.52%) 611 35.28 0 0 59,500 68,400 50,600
28/11/2025 59,400 0.4 (0.68%) 401 23.86 0 0 59,000 67,800 50,200
27/11/2025 59,800 1.8 (3.1%) 700 41.32 0 0 58,000 66,700 49,300
26/11/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
25/11/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
24/11/2025 58,000 0 (0%) 1 0.06 0 0 58,000 66,700 49,300
21/11/2025 58,400 0.5 (0.86%) 600 34.79 0 0 57,900 66,500 49,300
20/11/2025 57,900 -1 (-1.7%) 101 5.85 0 0 58,900 67,700 50,100
19/11/2025 58,900 0 (0%) 5 0.29 0 0 58,900 67,700 50,100
18/11/2025 58,900 2.9 (5.18%) 100 5.89 0 0 56,000 64,400 47,600
17/11/2025 56,000 -0.1 (-0.18%) 2,800 156.8 0 0 56,100 64,500 47,700
14/11/2025 56,000 -3.8 (-6.35%) 2,100 117.88 0 0 59,800 68,700 50,900
13/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
12/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
11/11/2025 59,800 3.5 (6.22%) 100 5.98 0 0 56,300 64,700 47,900
10/11/2025 58,300 0 (0%) 0 0 0 0 58,300 67,000 49,600
07/11/2025 60,300 2.7 (4.69%) 400 23.31 0 0 57,600 66,200 49,000
06/11/2025 57,600 0.1 (0.17%) 611 35.19 0 0 57,500 66,100 48,900
05/11/2025 57,600 0 (0%) 702 40.4 0 0 57,600 66,200 49,000
04/11/2025 58,500 -1.9 (-3.15%) 616 35.39 0 0 60,400 69,400 51,400
03/11/2025 60,500 -0.2 (-0.33%) 2,001 120.91 0 0 60,700 69,800 51,600
31/10/2025 62,100 3.3 (5.61%) 1,605 97.48 0 0 58,800 67,600 50,000
30/10/2025 59,900 -1.3 (-2.12%) 410 24.12 0 0 61,200 70,300 52,100
29/10/2025 61,200 0 (0%) 6 0.39 0 0 61,200 70,300 52,100
28/10/2025 61,400 1.2 (1.99%) 1,200 73.39 0 0 60,200 69,200 51,200
27/10/2025 61,900 4.9 (8.6%) 712 42.86 0 0 57,000 65,500 48,500
24/10/2025 58,900 3.8 (6.9%) 2,200 125.42 0 0 55,100 63,300 46,900
23/10/2025 59,000 4.6 (8.46%) 40,915 2,252.81 0 0 54,400 62,500 46,300
22/10/2025 55,600 2 (3.73%) 3,300 179.36 0 0 53,600 61,600 45,600
21/10/2025 52,800 -7.2 (-12%) 42,601 2,284.73 0 0 60,000 69,000 51,000
20/10/2025 60,000 7.1 (13.42%) 100 6 0 0 52,900 60,800 45,000
17/10/2025 62,000 0 (0%) 59,100 3,123.51 0 0 62,000 71,300 52,700
16/10/2025 62,000 0 (0%) 30 1.74 0 0 62,000 71,300 52,700
15/10/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
14/10/2025 62,000 -0.8 (-1.27%) 100 6.2 0 0 62,800 72,200 53,400
13/10/2025 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
10/10/2025 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
09/10/2025 62,800 0 (0%) 0 0 0 0 62,800 72,200 53,400
08/10/2025 60,300 -0.7 (-1.15%) 400 25.12 0 0 61,000 70,100 51,900
07/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
06/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
03/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
02/10/2025 61,000 0.7 (1.16%) 105 6.39 0 0 60,300 69,300 51,300
01/10/2025 61,500 -4.8 (-7.24%) 1,400 84.45 0 0 66,300 76,200 56,400
30/09/2025 71,400 9.3 (14.98%) 5,400 357.81 0 0 62,100 71,400 52,800
29/09/2025 64,900 3.4 (5.53%) 1,700 105.57 0 0 61,500 70,700 52,300
26/09/2025 61,500 3.2 (5.49%) 100 6.15 0 0 58,300 67,000 49,600
25/09/2025 61,000 2 (3.39%) 1,101 64.19 0 0 59,000 67,800 50,200
24/09/2025 59,000 -1.4 (-2.32%) 600 35.4 0 0 60,400 69,400 51,400
23/09/2025 60,400 0 (0%) 2 0.12 0 0 60,400 69,400 51,400
22/09/2025 59,800 -8.1 (-11.93%) 200 12.08 0 0 67,900 78,000 57,800
19/09/2025 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
18/09/2025 67,900 0 (0%) 0 0 0 0 67,900 78,000 57,800
17/09/2025 67,900 0 (0%) 8 0.47 0 0 67,900 78,000 57,800
16/09/2025 67,900 8 (13.36%) 100 6.79 0 0 59,900 68,800 51,000
15/09/2025 59,900 3.3 (5.83%) 101 6.05 0 0 56,600 65,000 48,200
12/09/2025 60,000 0 (0%) 10,500 594.08 0 0 60,000 69,000 51,000
11/09/2025 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
10/09/2025 60,000 -4.5 (-6.98%) 100 6 0 0 64,500 74,100 54,900
09/09/2025 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
08/09/2025 64,500 0 (0%) 1 0.06 0 0 64,500 74,100 54,900
05/09/2025 64,500 0 (0%) 1 0.07 0 0 64,500 74,100 54,900
04/09/2025 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
03/09/2025 64,500 0 (0%) 15 0.98 0 0 64,500 74,100 54,900
29/08/2025 65,000 6 (10.17%) 5,400 348.31 0 0 59,000 67,800 50,200
28/08/2025 59,000 0 (0%) 4 0.22 0 0 59,000 67,800 50,200
27/08/2025 59,000 3 (5.36%) 115 6.76 0 0 56,000 64,400 47,600
26/08/2025 59,000 -2.9 (-4.68%) 400 22.4 0 0 61,900 71,100 52,700
25/08/2025 61,900 0 (0%) 0 0 0 0 61,900 71,100 52,700
22/08/2025 61,900 0 (0%) 1 0.05 0 0 61,900 71,100 52,700
21/08/2025 61,900 0 (0%) 0 0 0 0 61,900 71,100 52,700
20/08/2025 61,900 0 (0%) 10 0.56 0 0 61,900 71,100 52,700
19/08/2025 61,900 0 (0%) 0 0 0 0 61,900 71,100 52,700
18/08/2025 61,900 0 (0%) 0 0 0 0 61,900 71,100 52,700
15/08/2025 61,900 4.4 (7.65%) 100 6.19 0 0 57,500 66,100 48,900
14/08/2025 57,500 0 (0%) 15 0.86 0 0 57,500 66,100 48,900
13/08/2025 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
12/08/2025 57,500 0 (0%) 0 0 0 0 57,500 66,100 48,900
11/08/2025 57,500 0.3 (0.52%) 100 5.75 0 0 57,200 65,700 48,700
08/08/2025 57,200 0 (0%) 6 0.34 0 0 57,200 65,700 48,700
07/08/2025 57,100 -0.9 (-1.55%) 1,365 78.18 0 0 58,000 66,700 49,300
06/08/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
05/08/2025 58,000 -2.8 (-4.61%) 200 11.6 0 0 60,800 69,900 51,700
04/08/2025 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700

Dữ liệu lịch sử - BSC

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