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
27/02/2026 8,100 0 (0%) 356,767 2,855.13 0 0 8,100 9,300 6,900
26/02/2026 8,200 0.1 (1.23%) 285,024 2,312.54 0 0 8,100 9,300 6,900
25/02/2026 8,200 0.2 (2.5%) 628,106 5,104.89 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 402,633 3,231.81 0 0 8,000 9,200 6,800
23/02/2026 8,000 0.1 (1.27%) 496,630 3,990.18 0 0 7,900 9,000 6,800
16/02/2026 7,900 0 (0%) 0 0 0 0 7,900 0 0
13/02/2026 7,900 0 (0%) 261,136 2,059.08 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 139,137 1,100.94 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.2 (2.56%) 333,234 2,626.32 0 0 7,800 8,900 6,700
10/02/2026 7,800 -0.1 (-1.27%) 497,909 3,865.43 0 0 7,900 9,000 6,800
09/02/2026 7,900 -0.1 (-1.25%) 400,517 3,154.86 0 0 8,000 9,200 6,800
06/02/2026 7,900 -0.2 (-2.47%) 743,167 5,908.6 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 307,250 2,498.11 0 0 8,100 9,300 6,900
04/02/2026 8,200 0.2 (2.5%) 1,231,842 10,026.42 0 0 8,000 9,200 6,800
03/02/2026 8,100 0.1 (1.25%) 735,200 5,908.07 0 0 8,000 9,200 6,800
02/02/2026 8,100 0 (0%) 379,643 3,045.24 0 0 8,100 9,300 6,900
30/01/2026 8,100 0.1 (1.25%) 561,062 4,516.73 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 338,699 2,713.47 0 0 8,000 9,200 6,800
28/01/2026 8,100 0 (0%) 458,957 3,691.36 0 0 8,100 9,300 6,900
27/01/2026 8,000 -0.1 (-1.23%) 450,207 3,640.85 0 0 8,100 9,300 6,900
26/01/2026 8,200 -0.1 (-1.2%) 1,218,861 9,914.87 0 0 8,300 9,500 7,100
23/01/2026 8,400 0 (0%) 694,280 5,777.28 0 0 8,400 9,600 7,200
22/01/2026 8,400 0.1 (1.2%) 783,049 6,562.02 0 0 8,300 9,500 7,100
21/01/2026 8,400 -0.2 (-2.33%) 1,168,557 9,755.57 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 1,381,040 11,904.45 0 0 8,800 10,100 7,500
19/01/2026 8,900 0.2 (2.3%) 1,344,501 11,894.84 0 0 8,700 10,000 7,400
16/01/2026 8,700 0.4 (4.82%) 2,062,187 17,849.15 0 0 8,300 9,500 7,100
15/01/2026 8,300 -0.1 (-1.19%) 400,453 3,326.86 0 0 8,400 9,600 7,200
14/01/2026 8,400 0 (0%) 737,636 6,165.48 0 0 8,400 9,600 7,200
13/01/2026 8,400 0.1 (1.2%) 374,579 3,135.61 0 0 8,300 9,500 7,100
12/01/2026 8,400 0.2 (2.44%) 568,201 4,729.1 0 0 8,200 9,400 7,000
09/01/2026 8,200 -0.1 (-1.2%) 815,933 6,700.22 0 0 8,300 9,500 7,100
08/01/2026 8,300 -0.1 (-1.19%) 813,835 6,788.03 0 0 8,400 9,600 7,200
07/01/2026 8,500 0.1 (1.19%) 324,979 2,736.28 0 0 8,400 9,600 7,200
06/01/2026 8,500 0 (0%) 462,125 3,876.03 0 0 8,500 9,700 7,300
05/01/2026 8,500 -0.2 (-2.3%) 367,813 3,125.66 0 0 8,700 10,000 7,400
31/12/2025 8,700 0 (0%) 845,777 7,333.79 0 0 8,700 10,000 7,400
30/12/2025 8,600 -0.2 (-2.27%) 1,113,037 9,724.95 0 0 8,800 10,100 7,500
29/12/2025 8,700 0.1 (1.16%) 950,411 8,328.46 0 0 8,600 9,800 7,400
26/12/2025 8,600 -0.1 (-1.15%) 1,295,883 11,080.81 0 0 8,700 10,000 7,400
25/12/2025 8,700 -0.1 (-1.14%) 1,261,975 10,981.33 0 0 8,800 10,100 7,500
24/12/2025 8,900 0 (0%) 910,744 8,054.87 0 0 8,900 10,200 7,600
23/12/2025 8,800 -0.1 (-1.12%) 1,816,433 16,250.28 0 0 8,900 10,200 7,600
22/12/2025 9,100 0.2 (2.25%) 3,559,475 31,850.08 0 0 8,900 10,200 7,600
19/12/2025 8,800 0 (0%) 1,669,395 14,888.46 0 0 8,800 10,100 7,500
18/12/2025 8,900 0.1 (1.14%) 1,249,280 10,962.55 0 0 8,800 10,100 7,500
17/12/2025 8,700 0.1 (1.16%) 2,007,515 17,613.27 0 0 8,600 9,800 7,400
16/12/2025 8,700 0.2 (2.35%) 1,248,755 10,697.39 0 0 8,500 9,700 7,300
15/12/2025 8,400 -0.3 (-3.45%) 1,280,165 10,911.31 0 0 8,700 10,000 7,400
12/12/2025 8,500 -0.4 (-4.49%) 2,691,674 23,538.7 0 0 8,900 10,200 7,600
11/12/2025 8,700 0.1 (1.16%) 1,420,003 12,668.81 0 0 8,600 9,800 7,400
10/12/2025 8,800 0.4 (4.76%) 3,306,016 28,527.01 0 0 8,400 9,600 7,200
09/12/2025 8,500 0 (0%) 1,574,361 13,270.03 0 0 8,500 9,700 7,300
08/12/2025 8,500 -0.1 (-1.16%) 1,078,628 9,203.67 0 0 8,600 9,800 7,400
05/12/2025 8,500 0.1 (1.19%) 1,815,851 15,539.25 0 0 8,400 9,600 7,200
04/12/2025 8,500 0.1 (1.19%) 987,315 8,336.51 0 0 8,400 9,600 7,200
03/12/2025 8,400 0.1 (1.2%) 1,229,561 10,384.29 0 0 8,300 9,500 7,100
02/12/2025 8,300 0 (0%) 791,720 6,600.57 0 0 8,300 9,500 7,100
01/12/2025 8,300 -0.2 (-2.35%) 395,363 3,279.7 0 0 8,500 9,700 7,300
28/11/2025 8,400 -0.1 (-1.18%) 739,654 6,252. 0 0 8,500 9,700 7,300
27/11/2025 8,400 0 (0%) 1,231,257 10,434.94 0 0 8,400 9,600 7,200
26/11/2025 8,300 -0.1 (-1.19%) 720,171 6,019.23 0 0 8,400 9,600 7,200
25/11/2025 8,200 -0.2 (-2.38%) 762,936 6,372.41 0 0 8,400 9,600 7,200
24/11/2025 8,400 0 (0%) 596,785 4,996.46 0 0 8,400 9,600 7,200
21/11/2025 8,300 -0.1 (-1.19%) 648,958 5,421. 0 0 8,400 9,600 7,200
20/11/2025 8,300 -0.2 (-2.35%) 167,535 1,400.08 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 899,501 7,614.2 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 945,320 7,993.56 0 0 8,500 9,700 7,300
17/11/2025 8,600 0.1 (1.18%) 1,282,973 10,963.65 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1,094,232 9,334.19 0 0 8,500 9,700 7,300
13/11/2025 8,500 0.1 (1.19%) 975,978 8,338.57 0 0 8,400 9,600 7,200
12/11/2025 8,500 0.2 (2.41%) 1,382,689 11,615.12 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 917,643 7,589.89 0 0 8,300 9,500 7,100
10/11/2025 8,200 0 (0%) 1,307,603 10,830.18 0 0 8,200 9,400 7,000
07/11/2025 8,200 0.1 (1.23%) 983,403 8,021.35 0 0 8,100 9,300 6,900
06/11/2025 8,100 -0.1 (-1.22%) 255,678 2,072.39 0 0 8,200 9,400 7,000
05/11/2025 8,100 0 (0%) 317,969 2,591.99 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.1 (-1.22%) 1,053,946 8,555.52 0 0 8,200 9,400 7,000
03/11/2025 8,200 -0.1 (-1.2%) 616,117 5,026.89 0 0 8,300 9,500 7,100
31/10/2025 8,400 0.1 (1.2%) 647,773 5,394.81 0 0 8,300 9,500 7,100
30/10/2025 8,300 0 (0%) 376,000 3,112.91 0 0 8,300 9,500 7,100
29/10/2025 8,400 0.2 (2.44%) 621,193 5,144.41 0 0 8,200 9,400 7,000
28/10/2025 8,300 0.1 (1.22%) 490,400 3,997.07 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 427,131 3,519.46 0 0 8,200 9,400 7,000
24/10/2025 8,300 0.2 (2.47%) 581,517 4,742.67 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 384,564 3,133.42 0 0 8,100 9,300 6,900
22/10/2025 8,200 0 (0%) 556,101 4,524.05 0 0 8,200 9,400 7,000
21/10/2025 8,200 -0.2 (-2.38%) 933,244 7,624.92 0 0 8,400 9,600 7,200
20/10/2025 8,400 -0.3 (-3.45%) 2,699,612 22,738.53 0 0 8,700 10,000 7,400
17/10/2025 8,700 0.1 (1.16%) 547,358 4,756.56 0 0 8,600 9,800 7,400
16/10/2025 8,700 0 (0%) 1,317,466 11,380.82 0 0 8,700 10,000 7,400
15/10/2025 8,700 -0.2 (-2.25%) 1,704,084 14,814.43 0 0 8,900 10,200 7,600
14/10/2025 8,800 -0.2 (-2.22%) 1,364,284 12,174.5 0 0 9,000 10,300 7,700
13/10/2025 9,100 -0.1 (-1.09%) 1,033,841 9,323.18 0 0 9,200 10,500 7,900
10/10/2025 9,200 0.1 (1.1%) 707,440 6,491.88 0 0 9,100 10,400 7,800
09/10/2025 9,100 -0.1 (-1.09%) 491,525 4,480.74 0 0 9,200 10,500 7,900
08/10/2025 9,200 0 (0%) 944,276 8,659.84 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 754,060 6,955.33 0 0 9,200 10,500 7,900
06/10/2025 9,300 0.2 (2.2%) 816,310 7,536.56 0 0 9,100 10,400 7,800
03/10/2025 9,000 -0.2 (-2.17%) 846,148 7,686.8 0 0 9,200 10,500 7,900
02/10/2025 9,200 -0.1 (-1.08%) 805,423 7,410.15 0 0 9,300 10,600 8,000
01/10/2025 9,300 0 (0%) 405,412 3,758.74 0 0 9,300 10,600 8,000
30/09/2025 9,400 -0.2 (-2.08%) 1,545,821 14,374.6 0 0 9,600 11,000 8,200
29/09/2025 9,500 -0.1 (-1.04%) 1,453,365 13,910.47 0 0 9,600 11,000 8,200
26/09/2025 9,500 0 (0%) 1,916,785 18,309.21 0 0 9,500 10,900 8,100
25/09/2025 9,500 0.3 (3.26%) 2,354,348 22,346.92 0 0 9,200 10,500 7,900
24/09/2025 9,300 0.2 (2.2%) 857,698 7,906.91 0 0 9,100 10,400 7,800
23/09/2025 9,200 0 (0%) 557,855 5,100.6 0 0 9,200 10,500 7,900
22/09/2025 9,200 -0.1 (-1.08%) 1,673,731 15,315.06 0 0 9,300 10,600 8,000
19/09/2025 9,300 -0.1 (-1.06%) 656,268 6,106.82 0 0 9,400 10,800 8,000
18/09/2025 9,400 0 (0%) 952,854 8,929.1 0 0 9,400 10,800 8,000
17/09/2025 9,300 -0.2 (-2.11%) 860,872 8,100.05 0 0 9,500 10,900 8,100
16/09/2025 9,500 0 (0%) 5,692,195 54,251.35 0 0 9,500 10,900 8,100
15/09/2025 9,600 0.1 (1.05%) 2,147,452 20,472.37 0 0 9,500 10,900 8,100
12/09/2025 9,500 0.3 (3.26%) 1,727,612 16,396.28 0 0 9,200 10,500 7,900
11/09/2025 9,300 -0.1 (-1.06%) 1,213,658 11,187.9 0 0 9,400 10,800 8,000
10/09/2025 9,400 0.1 (1.08%) 1,866,374 17,576.02 0 0 9,300 10,600 8,000
09/09/2025 9,400 0.1 (1.08%) 1,199,917 11,103.68 0 0 9,300 10,600 8,000
08/09/2025 9,200 -0.4 (-4.17%) 2,310,979 21,456.04 0 0 9,600 11,000 8,200
05/09/2025 9,600 0.1 (1.05%) 4,311,660 41,597.14 160,500 1,300.05 9,500 10,900 8,100
04/09/2025 9,700 0.3 (3.19%) 3,871,299 36,933.52 0 0 9,400 10,800 8,000
03/09/2025 9,500 0.3 (3.26%) 2,778,764 26,221.66 0 0 9,200 10,500 7,900
29/08/2025 9,300 0.1 (1.09%) 2,044,863 18,905.3 0 0 9,200 10,500 7,900
28/08/2025 9,300 0 (0%) 1,279,257 11,761.13 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

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