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
24/02/2026 23,500 0 (0%) 4,100 96.7 0 0 23,500 25,100 21,900
23/02/2026 23,500 0 (0%) 9,000 210.74 0 0 23,500 25,100 21,900
16/02/2026 23,500 0 (0%) 0 0 0 0 23,500 0 0
13/02/2026 23,500 0 (0%) 1,200 28.2 0 0 23,500 25,100 21,900
12/02/2026 23,500 0 (0%) 3,100 72.74 0 0 23,500 25,100 21,900
11/02/2026 23,500 0 (0%) 3,000 70.61 0 0 23,500 25,100 21,900
10/02/2026 23,500 0 (0%) 11,300 265.98 0 0 23,500 25,100 21,900
09/02/2026 23,500 -0.05 (-0.21%) 3,200 75.27 0 0 23,550 25,150 21,950
06/02/2026 23,550 0.05 (0.21%) 6,600 154.07 0 0 23,500 25,100 21,900
05/02/2026 23,500 0.1 (0.43%) 6,300 147.32 0 0 23,400 25,000 21,800
04/02/2026 23,400 -0.2 (-0.85%) 8,300 194.19 0 0 23,600 25,250 21,950
03/02/2026 23,600 -0.15 (-0.63%) 3,400 80.11 0 0 23,750 25,400 22,100
02/02/2026 23,750 0.35 (1.5%) 8,000 187.11 0 0 23,400 25,000 21,800
30/01/2026 23,400 0 (0%) 2,900 67.1 0 0 23,400 25,000 21,800
29/01/2026 23,400 0 (0%) 2,800 65.07 0 0 23,400 25,000 21,800
28/01/2026 23,400 -0.1 (-0.43%) 2,900 68.03 0 0 23,500 25,100 21,900
27/01/2026 23,500 -0.05 (-0.21%) 2,800 65.78 0 0 23,550 25,150 21,950
26/01/2026 23,550 0.05 (0.21%) 2,800 66.19 0 0 23,500 25,100 21,900
23/01/2026 23,500 -0.5 (-2.08%) 7,300 171.79 0 0 24,000 25,650 22,350
22/01/2026 24,000 0.3 (1.27%) 22,100 525.25 0 0 23,700 25,350 22,050
21/01/2026 23,700 0.35 (1.5%) 12,600 295.16 0 0 23,350 24,950 21,750
20/01/2026 23,350 0 (0%) 8,500 198.02 0 0 23,350 24,950 21,750
19/01/2026 23,350 -0.25 (-1.06%) 8,400 198.28 0 0 23,600 25,250 21,950
16/01/2026 23,600 -0.1 (-0.42%) 4,500 107.2 0 0 23,700 25,350 22,050
15/01/2026 23,700 0.2 (0.85%) 11,200 265.1 0 0 23,500 25,100 21,900
14/01/2026 23,500 0 (0%) 3,900 90.28 0 0 23,500 25,100 21,900
13/01/2026 23,500 0.5 (2.17%) 4,300 98.85 0 0 23,000 24,600 21,400
12/01/2026 23,000 0 (0%) 4,900 113.58 0 0 23,000 24,600 21,400
09/01/2026 23,000 0 (0%) 2,200 50.67 0 0 23,000 24,600 21,400
08/01/2026 23,000 0.15 (0.66%) 12,600 288.02 0 0 22,850 24,400 21,300
07/01/2026 22,850 0 (0%) 3,500 80.17 0 0 22,850 24,400 21,300
06/01/2026 22,850 0.05 (0.22%) 1,800 41.1 0 0 22,800 24,350 21,250
05/01/2026 22,800 -0.3 (-1.3%) 21,500 491.64 0 0 23,100 24,700 21,500
31/12/2025 23,100 0.1 (0.43%) 4,700 108.23 0 0 23,000 24,600 21,400
30/12/2025 23,000 0.05 (0.22%) 13,200 303.55 0 0 22,950 24,550 21,350
29/12/2025 23,750 0.15 (0.64%) 13,200 313.99 0 0 23,600 25,250 21,950
26/12/2025 23,600 -0.05 (-0.21%) 4,100 96.9 0 0 23,650 25,300 22,000
25/12/2025 23,650 0.3 (1.28%) 6,500 153.39 0 0 23,350 24,950 21,750
24/12/2025 23,350 0.05 (0.21%) 8,300 193.81 0 0 23,300 24,900 21,700
23/12/2025 23,300 0 (0%) 14,000 333.89 0 0 23,300 24,900 21,700
22/12/2025 23,300 -0.2 (-0.85%) 17,000 398.57 0 0 23,500 25,100 21,900
19/12/2025 23,500 0.45 (1.95%) 7,300 168.9 0 0 23,050 24,650 21,450
18/12/2025 23,050 0.05 (0.22%) 11,800 272.24 0 0 23,000 24,600 21,400
17/12/2025 23,000 -0.15 (-0.65%) 3,300 76.5 0 0 23,150 24,750 21,550
16/12/2025 23,150 0 (0%) 5,700 132.11 0 0 23,150 24,750 21,550
15/12/2025 23,150 0.05 (0.22%) 21,100 493.06 0 0 23,100 24,700 21,500
12/12/2025 23,100 0.1 (0.43%) 9,700 224.29 0 0 23,000 24,600 21,400
11/12/2025 23,000 0 (0%) 3,800 87.62 0 0 23,000 24,600 21,400
10/12/2025 23,000 0 (0%) 2,500 57.57 0 0 23,000 24,600 21,400
09/12/2025 23,000 0 (0%) 4,000 92 0 0 23,000 24,600 21,400
08/12/2025 23,000 -0.5 (-2.13%) 16,800 387.31 0 0 23,500 25,100 21,900
05/12/2025 23,500 -0.3 (-1.26%) 7,500 176.34 0 0 23,800 25,450 22,150
04/12/2025 23,800 0.5 (2.15%) 14,000 328.63 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 3,800 88.14 0 0 23,000 24,600 21,400
02/12/2025 23,000 0 (0%) 12,200 280.86 0 0 23,000 24,600 21,400
01/12/2025 23,000 0 (0%) 4,500 103.86 0 0 23,000 24,600 21,400
28/11/2025 23,000 0 (0%) 12,000 276.86 0 0 23,000 24,600 21,400
27/11/2025 23,000 -0.05 (-0.22%) 44,100 1,014.52 0 0 23,050 24,650 21,450
26/11/2025 23,050 0.05 (0.22%) 8,400 193.64 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.35 (-1.5%) 13,600 315.7 0 0 23,350 24,950 21,750
24/11/2025 23,350 0.35 (1.52%) 2,200 52.74 0 0 23,000 24,600 21,400
21/11/2025 23,000 -0.55 (-2.34%) 14,400 331.74 35,000 805 23,550 25,150 21,950
20/11/2025 23,550 -0.1 (-0.42%) 7,300 172.35 0 0 23,650 25,300 22,000
19/11/2025 23,650 0.2 (0.85%) 10,800 256.13 0 0 23,450 25,050 21,850
18/11/2025 23,450 0 (0%) 17,600 408.02 0 0 23,450 25,050 21,850
17/11/2025 23,450 0.4 (1.74%) 7,300 169.17 0 0 23,050 24,650 21,450
14/11/2025 23,050 -0.25 (-1.07%) 10,100 234.98 0 0 23,300 24,900 21,700
13/11/2025 23,300 0.3 (1.3%) 4,100 95.14 0 0 23,000 24,600 21,400
12/11/2025 23,000 0.35 (1.55%) 9,300 212.89 0 0 22,650 24,200 21,100
11/11/2025 22,650 -0.2 (-0.88%) 7,400 168.08 0 0 22,850 24,400 21,300
10/11/2025 22,850 0.35 (1.56%) 3,100 70.12 0 0 22,500 24,050 20,950
07/11/2025 22,500 0 (0%) 2,700 60.98 0 0 22,500 24,050 20,950
06/11/2025 22,500 0 (0%) 4,100 92.45 0 0 22,500 24,050 20,950
05/11/2025 22,500 0 (0%) 4,400 99.36 200,000 4,800 22,500 24,050 20,950
04/11/2025 22,500 -0.2 (-0.88%) 1,800 40.66 0 0 22,700 24,250 21,150
03/11/2025 22,700 0.35 (1.57%) 6,100 137.22 0 0 22,350 23,900 20,800
31/10/2025 22,350 -0.35 (-1.54%) 43,600 980.06 0 0 22,700 24,250 21,150
30/10/2025 22,700 -0.25 (-1.09%) 8,200 186.38 0 0 22,950 24,550 21,350
29/10/2025 22,950 0.1 (0.44%) 4,400 101.12 0 0 22,850 24,400 21,300
28/10/2025 22,850 -0.2 (-0.87%) 24,400 551.1 0 0 23,050 24,650 21,450
27/10/2025 23,050 -0.15 (-0.65%) 21,000 478.83 0 0 23,200 24,800 21,600
24/10/2025 23,200 0.05 (0.22%) 25,900 590.64 0 0 23,150 24,750 21,550
23/10/2025 23,150 0 (0%) 17,600 403.35 0 0 23,150 24,750 21,550
22/10/2025 23,150 -0.1 (-0.43%) 34,900 802.8 0 0 23,250 24,850 21,650
21/10/2025 23,250 -0.65 (-2.72%) 46,600 1,093.15 0 0 23,900 25,550 22,250
20/10/2025 23,900 -1 (-4.02%) 14,200 345.44 0 0 24,900 26,600 23,200
17/10/2025 24,900 -0.15 (-0.6%) 4,400 109.82 0 0 25,050 26,800 23,300
16/10/2025 25,050 -0.1 (-0.4%) 9,300 231.62 0 0 25,150 26,900 23,400
15/10/2025 25,150 0.15 (0.6%) 1,900 47.61 0 0 25,000 26,750 23,250
14/10/2025 25,000 -0.3 (-1.19%) 10,300 258.09 0 0 25,300 27,050 23,550
13/10/2025 25,300 -0.1 (-0.39%) 19,100 479.51 0 0 25,400 27,150 23,650
10/10/2025 25,400 0.4 (1.6%) 9,100 229.48 0 0 25,000 26,750 23,250
09/10/2025 25,000 -0.2 (-0.79%) 4,400 110.7 0 0 25,200 26,950 23,450
08/10/2025 25,200 0 (0%) 20,600 519.02 0 0 25,200 26,950 23,450
07/10/2025 25,200 -0.4 (-1.56%) 7,500 190.05 0 0 25,600 27,350 23,850
06/10/2025 26,300 0.3 (1.15%) 14,600 379.13 0 0 26,000 27,800 24,200
03/10/2025 26,000 0 (0%) 16,800 434.79 0 0 26,000 27,800 24,200
02/10/2025 26,000 -0.2 (-0.76%) 30,500 785.45 0 0 26,200 28,000 24,400
01/10/2025 26,200 0 (0%) 20,700 533.33 0 0 26,200 28,000 24,400
30/09/2025 26,200 0 (0%) 12,400 320.56 0 0 26,200 28,000 24,400
29/09/2025 26,200 -0.1 (-0.38%) 6,900 178.41 0 0 26,300 28,100 24,500
26/09/2025 26,300 -0.15 (-0.57%) 32,200 837.63 0 0 26,450 28,300 24,600
25/09/2025 26,450 0 (0%) 22,400 584.66 0 0 26,450 28,300 24,600
24/09/2025 26,450 0 (0%) 21,000 549.04 0 0 26,450 28,300 24,600
23/09/2025 26,450 0.15 (0.57%) 54,100 1,412.63 0 0 26,300 28,100 24,500
22/09/2025 26,300 0 (0%) 22,700 591.09 0 0 26,300 28,100 24,500
19/09/2025 26,300 -0.15 (-0.57%) 1,300 34.27 0 0 26,450 28,300 24,600
18/09/2025 26,450 -0.05 (-0.19%) 4,000 105.36 0 0 26,500 28,350 24,650
17/09/2025 26,500 0 (0%) 7,500 198.57 0 0 26,500 28,350 24,650
16/09/2025 26,500 0.1 (0.38%) 13,000 342.78 20,000 520 26,400 28,200 24,600
15/09/2025 26,400 0.1 (0.38%) 4,500 118.7 0 0 26,300 28,100 24,500
12/09/2025 26,300 0.25 (0.96%) 3,000 79.19 0 0 26,050 27,850 24,250
11/09/2025 26,050 -0.35 (-1.33%) 16,800 438.46 0 0 26,400 28,200 24,600
10/09/2025 26,400 0 (0%) 4,400 115.95 0 0 26,400 28,200 24,600
09/09/2025 26,400 0 (0%) 10,800 284.42 0 0 26,400 28,200 24,600
08/09/2025 26,400 0 (0%) 12,400 327.98 0 0 26,400 28,200 24,600
05/09/2025 26,400 0 (0%) 9,500 252.37 0 0 26,400 28,200 24,600
04/09/2025 26,400 -0.3 (-1.12%) 21,200 556.94 0 0 26,700 28,550 24,850
03/09/2025 26,700 0.15 (0.56%) 15,900 422.07 0 0 26,550 28,400 24,700
29/08/2025 26,550 -0.05 (-0.19%) 23,700 630.11 0 0 26,600 28,450 24,750
28/08/2025 26,600 -0.35 (-1.3%) 35,000 930.18 0 0 26,950 28,800 25,100
27/08/2025 26,950 -0.05 (-0.19%) 94,500 2,515.54 20,000 560 27,000 28,850 25,150
26/08/2025 27,000 0.15 (0.56%) 10,300 275.62 0 0 26,850 28,700 25,000
25/08/2025 26,850 0.15 (0.56%) 19,100 510.13 0 0 26,700 28,550 24,850

Dữ liệu lịch sử - BSC

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