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
25/02/2026 10,200 0 (0%) 45,200 458.17 0 0 10,200 11,700 8,700
24/02/2026 10,300 -0.2 (-1.9%) 73,900 755.91 0 0 10,500 12,000 9,000
23/02/2026 10,700 0 (0%) 134,609 1,418.18 0 0 10,700 12,300 9,100
16/02/2026 10,800 0 (0%) 0 0 0 0 10,800 0 0
13/02/2026 10,800 0.9 (9.09%) 292,705 3,136.76 0 0 9,900 11,300 8,500
12/02/2026 9,900 0 (0%) 50,500 498.79 0 0 9,900 11,300 8,500
11/02/2026 9,900 -0.1 (-1%) 75,174 744.39 0 0 10,000 11,500 8,500
10/02/2026 10,000 -0.1 (-0.99%) 37,200 370.86 0 0 10,100 11,600 8,600
09/02/2026 10,100 -0.1 (-0.98%) 73,400 739.62 0 0 10,200 11,700 8,700
06/02/2026 10,300 0.1 (0.98%) 104,102 1,065.72 0 0 10,200 11,700 8,700
05/02/2026 10,400 0.5 (5.05%) 265,746 2,712.79 0 0 9,900 11,300 8,500
04/02/2026 10,000 0.1 (1.01%) 20,116 199.8 0 0 9,900 11,300 8,500
03/02/2026 10,000 0 (0%) 43,700 434.58 0 0 10,000 11,500 8,500
02/02/2026 10,000 0 (0%) 95,721 953.67 0 0 10,000 11,500 8,500
30/01/2026 10,000 0.1 (1.01%) 66,799 666.86 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 10,210 101.22 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 59,001 585.88 0 0 9,900 11,300 8,500
27/01/2026 10,000 0 (0%) 18,759 186.55 0 0 10,000 11,500 8,500
26/01/2026 10,000 0 (0%) 90,601 902.92 0 0 10,000 11,500 8,500
23/01/2026 10,100 0.1 (1%) 56,348 563.81 0 0 10,000 11,500 8,500
22/01/2026 10,100 0.2 (2.02%) 128,620 1,286.36 0 0 9,900 11,300 8,500
21/01/2026 10,000 0 (0%) 45,130 448.36 0 0 10,000 11,500 8,500
20/01/2026 10,000 0 (0%) 41,937 419.06 0 0 10,000 11,500 8,500
19/01/2026 10,000 0 (0%) 41,700 417.06 0 0 10,000 11,500 8,500
16/01/2026 10,100 0.1 (1%) 54,573 546.39 0 0 10,000 11,500 8,500
15/01/2026 10,100 0.1 (1%) 79,683 795.78 0 0 10,000 11,500 8,500
14/01/2026 10,200 0.3 (3.03%) 147,479 1,481.68 0 0 9,900 11,300 8,500
13/01/2026 10,000 0.1 (1.01%) 67,078 666.11 0 0 9,900 11,300 8,500
12/01/2026 10,000 0.1 (1.01%) 44,900 445.87 0 0 9,900 11,300 8,500
09/01/2026 9,900 0 (0%) 49,426 490.9 0 0 9,900 11,300 8,500
08/01/2026 9,900 0 (0%) 49,500 490.59 0 0 9,900 11,300 8,500
07/01/2026 10,000 0.1 (1.01%) 56,278 558.4 0 0 9,900 11,300 8,500
06/01/2026 9,900 0 (0%) 99,881 989.07 0 0 9,900 11,300 8,500
05/01/2026 10,000 0.1 (1.01%) 69,101 685.2 0 0 9,900 11,300 8,500
31/12/2025 10,000 0.1 (1.01%) 140,504 1,390.61 0 0 9,900 11,300 8,500
30/12/2025 10,000 0 (0%) 39,237 389.06 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 53,051 529.23 0 0 10,000 11,500 8,500
26/12/2025 10,100 0 (0%) 87,500 875.01 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 156,944 1,584.82 0 0 10,100 11,600 8,600
24/12/2025 10,300 0.1 (0.98%) 179,338 1,818.38 390,000 3,393 10,200 11,700 8,700
23/12/2025 10,400 0.1 (0.97%) 685,719 7,010.77 0 0 10,300 11,800 8,800
22/12/2025 10,500 0.5 (5%) 257,580 2,653.7 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 46,671 467.2 0 0 10,000 11,500 8,500
18/12/2025 10,100 0.1 (1%) 66,205 663.11 390,000 4,485 10,000 11,500 8,500
17/12/2025 10,100 0.1 (1%) 125,430 1,257.14 0 0 10,000 11,500 8,500
16/12/2025 10,100 0.1 (1%) 93,733 933.11 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 48,129 481.75 0 0 10,000 11,500 8,500
12/12/2025 10,100 0 (0%) 43,858 439.53 0 0 10,100 11,600 8,600
11/12/2025 10,200 0.1 (0.99%) 188,000 1,894.48 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 97,385 984.09 0 0 10,100 11,600 8,600
09/12/2025 10,100 -0.3 (-2.88%) 98,236 989.53 0 0 10,400 11,900 8,900
08/12/2025 10,400 -0.1 (-0.95%) 86,602 898.46 0 0 10,500 12,000 9,000
05/12/2025 10,400 -0.2 (-1.89%) 137,600 1,439.44 0 0 10,600 12,100 9,100
04/12/2025 10,500 -0.3 (-2.78%) 370,491 3,930.12 0 0 10,800 12,400 9,200
03/12/2025 10,700 0 (0%) 279,320 3,018.34 0 0 10,700 12,300 9,100
02/12/2025 10,700 -0.2 (-1.83%) 90,496 968.19 0 0 10,900 12,500 9,300
01/12/2025 11,000 0.1 (0.92%) 29,406 320.27 0 0 10,900 12,500 9,300
28/11/2025 11,000 0 (0%) 37,216 405.84 0 0 11,000 12,600 9,400
27/11/2025 11,000 -0.2 (-1.79%) 23,847 261.59 0 0 11,200 12,800 9,600
26/11/2025 11,000 -0.5 (-4.35%) 216,704 2,417.49 0 0 11,500 13,200 9,800
25/11/2025 11,400 -0.3 (-2.56%) 79,200 912.77 0 0 11,700 13,400 10,000
24/11/2025 11,500 -0.2 (-1.71%) 72,121 844.75 0 0 11,700 13,400 10,000
21/11/2025 11,700 -0.2 (-1.68%) 315,725 3,685.48 0 0 11,900 13,600 10,200
20/11/2025 12,000 -0.4 (-3.23%) 214,175 2,550.94 0 0 12,400 14,200 10,600
19/11/2025 12,200 0.3 (2.52%) 121,000 1,499.05 0 0 11,900 13,600 10,200
18/11/2025 12,500 0.3 (2.46%) 568,273 6,759.72 0 0 12,200 14,000 10,400
17/11/2025 12,100 -0.3 (-2.42%) 121,300 1,477.29 0 0 12,400 14,200 10,600
14/11/2025 12,500 -0.1 (-0.79%) 85,117 1,053.53 0 0 12,600 14,400 10,800
13/11/2025 12,700 0.2 (1.6%) 144,300 1,812.42 0 0 12,500 14,300 10,700
12/11/2025 12,600 -0.2 (-1.56%) 76,403 953.68 30,000 384 12,800 14,700 10,900
11/11/2025 12,700 0 (0%) 74,000 946.63 0 0 12,700 14,600 10,800
10/11/2025 12,800 -0.3 (-2.29%) 99,730 1,271.08 0 0 13,100 15,000 11,200
07/11/2025 13,200 -0.1 (-0.75%) 139,321 1,821.83 0 0 13,300 15,200 11,400
06/11/2025 13,400 0 (0%) 271,790 3,627.26 0 0 13,400 15,400 11,400
05/11/2025 13,600 -0.5 (-3.55%) 276,450 3,711.37 0 0 14,100 16,200 12,000
04/11/2025 14,000 0.2 (1.45%) 104,001 1,463.72 0 0 13,800 15,800 11,800
03/11/2025 14,100 0.6 (4.44%) 258,404 3,567.28 0 0 13,500 15,500 11,500
31/10/2025 13,600 0.2 (1.49%) 143,500 1,940.76 0 0 13,400 15,400 11,400
30/10/2025 13,400 0 (0%) 108,805 1,453.32 0 0 13,400 15,400 11,400
29/10/2025 13,400 0 (0%) 71,700 958.31 0 0 13,400 15,400 11,400
28/10/2025 13,400 -0.1 (-0.74%) 58,100 779.34 0 0 13,500 15,500 11,500
27/10/2025 13,400 -0.4 (-2.9%) 71,600 964.27 0 0 13,800 15,800 11,800
24/10/2025 13,700 -0.2 (-1.44%) 109,900 1,514.91 0 0 13,900 15,900 11,900
23/10/2025 13,900 -0.4 (-2.8%) 445,850 6,207.81 0 0 14,300 16,400 12,200
22/10/2025 14,000 -0.3 (-2.1%) 160,900 2,295.54 0 0 14,300 16,400 12,200
21/10/2025 14,100 -0.2 (-1.4%) 117,200 1,680.94 0 0 14,300 16,400 12,200
20/10/2025 14,200 -0.4 (-2.74%) 119,700 1,708.55 0 0 14,600 16,700 12,500
17/10/2025 14,500 -0.2 (-1.36%) 166,450 2,432.39 0 0 14,700 16,900 12,500
16/10/2025 14,600 -0.4 (-2.67%) 275,044 4,041.85 0 0 15,000 17,200 12,800
15/10/2025 14,600 -0.1 (-0.68%) 115,000 1,720.97 0 0 14,700 16,900 12,500
14/10/2025 14,600 0.1 (0.69%) 374,430 5,503.77 0 0 14,500 16,600 12,400
13/10/2025 14,800 0 (0%) 106,757 1,552.36 0 0 14,800 17,000 12,600
10/10/2025 14,900 -0.2 (-1.32%) 111,600 1,653.02 0 0 15,100 17,300 12,900
09/10/2025 14,800 -0.2 (-1.33%) 247,920 3,736.09 0 0 15,000 17,200 12,800
08/10/2025 15,000 0 (0%) 611,932 9,166.6 0 0 15,000 17,200 12,800
07/10/2025 15,000 0.2 (1.35%) 90,751 1,361.08 0 0 14,800 17,000 12,600
06/10/2025 15,000 0 (0%) 95,500 1,417.59 0 0 15,000 17,200 12,800
03/10/2025 14,900 -0.2 (-1.32%) 31,820 476.43 0 0 15,100 17,300 12,900
02/10/2025 15,100 0 (0%) 61,600 930.2 0 0 15,100 17,300 12,900
01/10/2025 15,400 0.3 (1.99%) 143,400 2,172.07 0 0 15,100 17,300 12,900
30/09/2025 15,200 -0.5 (-3.18%) 42,100 634.4 150,000 2,400 15,700 18,000 13,400
29/09/2025 15,300 -0.4 (-2.55%) 170,739 2,673.88 0 0 15,700 18,000 13,400
26/09/2025 15,500 0.1 (0.65%) 262,807 4,122. 0 0 15,400 17,700 13,100
25/09/2025 15,400 0.4 (2.67%) 342,251 5,259.44 0 0 15,000 17,200 12,800
24/09/2025 15,100 0 (0%) 74,319 1,118.26 0 0 15,100 17,300 12,900
23/09/2025 15,000 0.1 (0.67%) 277,971 4,189.06 0 0 14,900 17,100 12,700
22/09/2025 14,900 0 (0%) 74,119 1,108.03 0 0 14,900 17,100 12,700
19/09/2025 14,900 -0.3 (-1.97%) 54,900 818.95 0 0 15,200 17,400 13,000
18/09/2025 15,100 -0.2 (-1.31%) 96,900 1,474.99 0 0 15,300 17,500 13,100
17/09/2025 15,100 0 (0%) 221,102 3,380.78 0 0 15,100 17,300 12,900
16/09/2025 15,300 -0.2 (-1.29%) 126,131 1,901.91 0 0 15,500 17,800 13,200
15/09/2025 15,500 -0.5 (-3.13%) 165,872 2,569.18 0 0 16,000 18,400 13,600
12/09/2025 15,800 0.2 (1.28%) 170,908 2,730.61 0 0 15,600 17,900 13,300
11/09/2025 16,000 0.3 (1.91%) 159,818 2,495.96 0 0 15,700 18,000 13,400
10/09/2025 15,800 0.4 (2.6%) 533,905 8,362.7 0 0 15,400 17,700 13,100
09/09/2025 15,500 -0.2 (-1.27%) 575,517 8,836.61 0 0 15,700 18,000 13,400
08/09/2025 15,500 -1.1 (-6.63%) 222,973 3,510.87 0 0 16,600 19,000 14,200
05/09/2025 16,000 -1.6 (-9.09%) 328,492 5,462.6 0 0 17,600 20,200 15,000
04/09/2025 17,300 0.4 (2.37%) 232,826 4,096.3 0 0 16,900 19,400 14,400
03/09/2025 17,100 0.8 (4.91%) 375,893 6,366.62 0 0 16,300 18,700 13,900
29/08/2025 16,500 1.2 (7.84%) 613,902 9,980.8 0 0 15,300 17,500 13,100
28/08/2025 15,200 0 (0%) 76,492 1,166.86 0 0 15,200 17,400 13,000
27/08/2025 15,300 0.3 (2%) 194,027 2,953.33 0 0 15,000 17,200 12,800
26/08/2025 15,100 0.1 (0.67%) 221,202 3,324.66 0 0 15,000 17,200 12,800
25/08/2025 14,800 -0.1 (-0.67%) 227,219 3,417.23 0 0 14,900 17,100 12,700

Dữ liệu lịch sử - BSC

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