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 19,000 0.6 (3.26%) 8,200 154.92 0 0 18,400 21,100 15,700
24/02/2026 18,600 0.1 (0.54%) 6,600 121.48 0 0 18,500 21,200 15,800
23/02/2026 18,300 0.3 (1.67%) 8,455 155.99 0 0 18,000 20,700 15,300
16/02/2026 18,400 0 (0%) 0 0 0 0 18,400 0 0
13/02/2026 18,400 0.3 (1.66%) 49,210 886.86 0 0 18,100 20,800 15,400
12/02/2026 18,400 0.4 (2.22%) 5,300 95.95 0 0 18,000 20,700 15,300
11/02/2026 18,300 0.1 (0.55%) 5,133 92.23 0 0 18,200 20,900 15,500
10/02/2026 18,600 0.5 (2.76%) 3,801 69.04 0 0 18,100 20,800 15,400
09/02/2026 18,300 0.3 (1.67%) 51,905 939.77 0 0 18,000 20,700 15,300
06/02/2026 18,600 0.1 (0.54%) 47,307 853.61 0 0 18,500 21,200 15,800
05/02/2026 18,400 -0.3 (-1.6%) 16,000 296.14 0 0 18,700 21,500 15,900
04/02/2026 18,700 -0.3 (-1.58%) 16,300 305.3 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 4,100 77.72 0 0 19,000 21,800 16,200
02/02/2026 19,100 0.2 (1.06%) 4,345 82.47 0 0 18,900 21,700 16,100
30/01/2026 19,200 0.1 (0.52%) 20,910 395.42 0 0 19,100 21,900 16,300
29/01/2026 19,200 -0.2 (-1.03%) 29,853 571.48 0 0 19,400 22,300 16,500
28/01/2026 19,400 0.8 (4.3%) 30,702 595.82 0 0 18,600 21,300 15,900
27/01/2026 18,900 0.3 (1.61%) 52,750 979.61 0 0 18,600 21,300 15,900
26/01/2026 18,600 0 (0%) 6,050 112.37 0 0 18,600 21,300 15,900
23/01/2026 19,000 0.5 (2.7%) 30,630 569.6 0 0 18,500 21,200 15,800
22/01/2026 18,600 0.3 (1.64%) 3,110 57.5 0 0 18,300 21,000 15,600
21/01/2026 18,500 0.3 (1.65%) 27,400 500.59 0 0 18,200 20,900 15,500
20/01/2026 18,000 0.2 (1.12%) 27,942 507.58 0 0 17,800 20,400 15,200
19/01/2026 17,800 0.1 (0.56%) 12,305 218.53 0 0 17,700 20,300 15,100
16/01/2026 17,700 0.1 (0.57%) 10,535 185.99 0 0 17,600 20,200 15,000
15/01/2026 17,600 0.3 (1.73%) 5,955 104.78 0 0 17,300 19,800 14,800
14/01/2026 17,600 0 (0%) 57,216 992.66 0 0 17,600 20,200 15,000
13/01/2026 17,800 0.1 (0.56%) 37,750 664.92 0 0 17,700 20,300 15,100
12/01/2026 17,900 -0.1 (-0.56%) 84,715 1,500.12 0 0 18,000 20,700 15,300
09/01/2026 18,000 0.1 (0.56%) 13,507 242.83 0 0 17,900 20,500 15,300
08/01/2026 18,000 -0.5 (-2.7%) 52,615 941.31 0 0 18,500 21,200 15,800
07/01/2026 18,500 -0.2 (-1.07%) 47,000 867.61 0 0 18,700 21,500 15,900
06/01/2026 19,000 0.4 (2.15%) 67,543 1,260.16 0 0 18,600 21,300 15,900
05/01/2026 18,700 0.7 (3.89%) 86,602 1,609.9 0 0 18,000 20,700 15,300
31/12/2025 18,000 -0.1 (-0.55%) 8,114 146.14 0 0 18,100 20,800 15,400
30/12/2025 18,300 -0.2 (-1.08%) 14,103 255.92 0 0 18,500 21,200 15,800
29/12/2025 18,200 0 (0%) 7,701 142.35 0 0 18,200 20,900 15,500
26/12/2025 18,400 0.2 (1.1%) 6,900 125.35 0 0 18,200 20,900 15,500
25/12/2025 17,800 -1.1 (-5.82%) 32,200 585.17 0 0 18,900 21,700 16,100
24/12/2025 19,000 -0.4 (-2.06%) 23,952 452.7 0 0 19,400 22,300 16,500
23/12/2025 19,500 -0.2 (-1.02%) 18,278 354.51 0 0 19,700 22,600 16,800
22/12/2025 19,700 0.4 (2.07%) 17,925 353.78 0 0 19,300 22,100 16,500
19/12/2025 19,000 1 (5.56%) 35,615 686.26 0 0 18,000 20,700 15,300
18/12/2025 18,600 1.5 (8.77%) 31,907 574.09 0 0 17,100 19,600 14,600
17/12/2025 17,500 0.7 (4.17%) 31,502 538.37 0 0 16,800 19,300 14,300
16/12/2025 17,300 0 (0%) 36,606 615.02 0 0 17,300 19,800 14,800
15/12/2025 22,800 -0.1 (-0.44%) 57,730 1,294.32 0 0 22,900 26,300 19,500
12/12/2025 23,500 0.8 (3.52%) 44,245 1,015.34 0 0 22,700 26,100 19,300
11/12/2025 23,000 -0.2 (-0.86%) 19,456 441.66 0 0 23,200 26,600 19,800
10/12/2025 23,000 -0.6 (-2.54%) 24,875 576.9 0 0 23,600 27,100 20,100
09/12/2025 23,700 0 (0%) 56,124 1,322.59 0 0 23,700 27,200 20,200
08/12/2025 24,000 0.7 (3.%) 93,952 2,224.34 0 0 23,300 26,700 19,900
05/12/2025 24,000 0.4 (1.69%) 117,638 2,745.59 0 0 23,600 27,100 20,100
04/12/2025 23,900 2.9 (13.81%) 165,579 3,906.4 0 0 21,000 24,100 17,900
03/12/2025 21,200 2.7 (14.59%) 203,288 4,269.94 0 0 18,500 21,200 15,800
02/12/2025 18,900 2.4 (14.55%) 157,063 2,902.18 0 0 16,500 18,900 14,100
01/12/2025 16,800 0.4 (2.44%) 154,508 2,555.14 0 0 16,400 18,800 14,000
28/11/2025 16,300 -0.1 (-0.61%) 2,100 34.37 0 0 16,400 18,800 14,000
27/11/2025 16,400 0.1 (0.61%) 3,000 49.08 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 9,000 146.7 0 0 16,300 18,700 13,900
25/11/2025 16,300 -0.2 (-1.21%) 1,600 26.11 4,800 69.6 16,500 18,900 14,100
24/11/2025 16,500 0.1 (0.61%) 100 1.65 0 0 16,400 18,800 14,000
21/11/2025 16,400 0 (0%) 16,500 270.6 0 0 16,400 18,800 14,000
20/11/2025 16,400 0 (0%) 21,000 344.4 0 0 16,400 18,800 14,000
19/11/2025 16,400 0 (0%) 11,301 185.48 0 0 16,400 18,800 14,000
18/11/2025 16,400 0 (0%) 21,400 350.97 0 0 16,400 18,800 14,000
17/11/2025 16,400 0.1 (0.61%) 4,100 67.24 0 0 16,300 18,700 13,900
14/11/2025 16,300 -0.1 (-0.61%) 4,000 65.3 0 0 16,400 18,800 14,000
13/11/2025 16,400 0 (0%) 10,600 173.55 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 4,800 78.75 0 0 16,400 18,800 14,000
11/11/2025 16,500 0.1 (0.61%) 2,200 36.18 0 0 16,400 18,800 14,000
10/11/2025 16,400 0 (0%) 1,200 19.68 0 0 16,400 18,800 14,000
07/11/2025 16,500 0 (0%) 4,400 72.19 0 0 16,500 18,900 14,100
06/11/2025 16,500 0 (0%) 4,600 75.9 0 0 16,500 18,900 14,100
05/11/2025 16,400 -0.2 (-1.2%) 5,700 93.89 0 0 16,600 19,000 14,200
04/11/2025 16,700 0 (0%) 1,901 31.65 0 0 16,700 19,200 14,200
03/11/2025 16,400 -0.2 (-1.2%) 3,710 61.87 0 0 16,600 19,000 14,200
31/10/2025 16,500 -0.1 (-0.6%) 5,600 93.05 0 0 16,600 19,000 14,200
30/10/2025 16,500 -0.2 (-1.2%) 5,500 91.44 0 0 16,700 19,200 14,200
29/10/2025 16,700 0.2 (1.21%) 300 5.01 0 0 16,500 18,900 14,100
28/10/2025 16,500 -0.1 (-0.6%) 3,700 61 0 0 16,600 19,000 14,200
27/10/2025 16,600 0.1 (0.61%) 500 8.28 0 0 16,500 18,900 14,100
24/10/2025 16,500 0.1 (0.61%) 2,855 47.02 0 0 16,400 18,800 14,000
23/10/2025 16,300 -0.1 (-0.61%) 11,000 180.73 0 0 16,400 18,800 14,000
22/10/2025 16,300 -0.3 (-1.81%) 16,100 264.38 0 0 16,600 19,000 14,200
21/10/2025 16,600 -0.2 (-1.19%) 11,600 192.39 0 0 16,800 19,300 14,300
20/10/2025 16,700 -0.1 (-0.6%) 9,500 159.58 0 0 16,800 19,300 14,300
17/10/2025 16,900 0 (0%) 5,906 99.5 0 0 16,900 19,400 14,400
16/10/2025 16,900 0.1 (0.6%) 100 1.69 0 0 16,800 19,300 14,300
15/10/2025 16,800 -0.2 (-1.18%) 6,100 102.54 0 0 17,000 19,500 14,500
14/10/2025 16,900 -0.1 (-0.59%) 1,500 25.47 0 0 17,000 19,500 14,500
13/10/2025 17,000 0 (0%) 4,100 69.67 0 0 17,000 19,500 14,500
10/10/2025 17,000 0 (0%) 2,600 44.18 0 0 17,000 19,500 14,500
09/10/2025 17,000 0 (0%) 9,300 157.75 0 0 17,000 19,500 14,500
08/10/2025 17,000 -0.1 (-0.58%) 5,400 91.83 0 0 17,100 19,600 14,600
07/10/2025 17,100 -0.1 (-0.58%) 800 13.68 0 0 17,200 19,700 14,700
06/10/2025 17,200 0.2 (1.18%) 2,100 36.12 0 0 17,000 19,500 14,500
03/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/10/2025 17,000 0.1 (0.59%) 1,600 27.2 0 0 16,900 19,400 14,400
01/10/2025 16,900 0.1 (0.6%) 300 5.07 0 0 16,800 19,300 14,300
30/09/2025 16,900 -0.1 (-0.59%) 10,400 174.74 0 0 17,000 19,500 14,500
29/09/2025 17,000 0 (0%) 14,300 243.81 0 0 17,000 19,500 14,500
26/09/2025 17,100 0 (0%) 19,800 336.84 0 0 17,100 19,600 14,600
25/09/2025 17,300 0.1 (0.58%) 21,400 365.91 0 0 17,200 19,700 14,700
24/09/2025 17,300 0.1 (0.58%) 5,115 88.01 0 0 17,200 19,700 14,700
23/09/2025 17,200 -0.1 (-0.58%) 13,500 232.49 0 0 17,300 19,800 14,800
22/09/2025 17,300 -0.1 (-0.57%) 8,576 148.34 0 0 17,400 20,000 14,800
19/09/2025 17,400 0 (0%) 2,800 48.65 0 0 17,400 20,000 14,800
18/09/2025 17,400 0 (0%) 7,100 123.51 0 0 17,400 20,000 14,800
17/09/2025 17,400 0 (0%) 7,500 130.5 0 0 17,400 20,000 14,800
16/09/2025 17,400 0.1 (0.58%) 9,115 158.84 3,300 48.84 17,300 19,800 14,800
15/09/2025 17,500 0.1 (0.57%) 3,850 66.74 0 0 17,400 20,000 14,800
12/09/2025 17,400 0 (0%) 1,800 31.32 0 0 17,400 20,000 14,800
11/09/2025 17,300 -0.2 (-1.14%) 8,100 140.72 0 0 17,500 20,100 14,900
10/09/2025 17,500 0.1 (0.57%) 11,415 199.67 0 0 17,400 20,000 14,800
09/09/2025 17,400 -0.1 (-0.57%) 5,100 88.53 0 0 17,500 20,100 14,900
08/09/2025 17,500 0 (0%) 8,302 145.08 0 0 17,500 20,100 14,900
05/09/2025 17,500 0.2 (1.16%) 46,899 819.59 0 0 17,300 19,800 14,800
04/09/2025 17,400 0 (0%) 16,900 291.92 0 0 17,400 20,000 14,800
03/09/2025 17,400 -0.1 (-0.57%) 24,497 426.79 0 0 17,500 20,100 14,900
29/08/2025 17,500 0 (0%) 22,274 390.56 0 0 17,500 20,100 14,900
28/08/2025 17,700 -0.2 (-1.12%) 27,930 487.78 0 0 17,900 20,500 15,300
27/08/2025 19,800 -0.2 (-1%) 52,729 1,050.49 0 0 20,000 23,000 17,000
26/08/2025 20,000 0 (0%) 40,606 811.02 0 0 20,000 23,000 17,000
25/08/2025 19,800 -0.1 (-0.5%) 0 0 0 0 19,900 22,800 17,000

Dữ liệu lịch sử - BSC

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