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 24,450 0.15 (0.62%) 700,900 17,136.9 0 0 24,300 26,000 22,600
24/02/2026 24,300 0.5 (2.1%) 601,100 14,561.34 0 0 23,800 25,450 22,150
23/02/2026 23,800 0.2 (0.85%) 399,700 9,505.86 0 0 23,600 25,250 21,950
16/02/2026 23,600 0 (0%) 0 0 0 0 23,600 0 0
13/02/2026 23,600 -0.05 (-0.21%) 286,300 6,747.06 0 0 23,650 25,300 22,000
12/02/2026 23,650 -0.05 (-0.21%) 254,700 6,006.74 0 0 23,700 25,350 22,050
11/02/2026 23,700 0.25 (1.07%) 426,200 10,043.13 0 0 23,450 25,050 21,850
10/02/2026 23,450 0.05 (0.21%) 595,800 13,858.21 0 0 23,400 25,000 21,800
09/02/2026 23,400 0.05 (0.21%) 444,900 10,418.52 0 0 23,350 24,950 21,750
06/02/2026 23,350 -1.3 (-5.27%) 1,723,100 41,295.61 0 0 24,650 26,350 22,950
05/02/2026 24,650 -1 (-3.9%) 696,300 17,446.63 0 0 25,650 27,400 23,900
04/02/2026 25,650 1.65 (6.88%) 3,048,700 77,265.81 0 0 24,000 25,650 22,350
03/02/2026 24,000 0.15 (0.63%) 878,300 20,926.93 0 0 23,850 25,500 22,200
02/02/2026 23,850 -0.2 (-0.83%) 630,500 14,925.9 0 0 24,050 25,700 22,400
30/01/2026 24,050 0.6 (2.56%) 961,600 23,191.07 0 0 23,450 25,050 21,850
29/01/2026 23,450 0.2 (0.86%) 244,500 5,691.95 98,000 2,254 23,250 24,850 21,650
28/01/2026 23,250 0.7 (3.1%) 476,700 11,059.11 0 0 22,550 24,100 21,000
27/01/2026 22,550 -0.5 (-2.17%) 270,200 6,116.69 0 0 23,050 24,650 21,450
26/01/2026 23,050 -0.4 (-1.71%) 449,000 10,420.83 0 0 23,450 25,050 21,850
23/01/2026 23,450 -0.3 (-1.26%) 240,800 5,682.55 0 0 23,750 25,400 22,100
22/01/2026 23,750 0.5 (2.15%) 642,600 15,297.9 378,900 8,203.19 23,250 24,850 21,650
21/01/2026 23,250 -0.4 (-1.69%) 486,100 11,307.29 0 0 23,650 25,300 22,000
20/01/2026 23,650 0 (0%) 1,094,400 26,154.65 0 0 23,650 25,300 22,000
19/01/2026 23,650 0.65 (2.83%) 1,205,000 28,238.74 0 0 23,000 24,600 21,400
16/01/2026 23,000 0.35 (1.55%) 532,200 12,195.26 0 0 22,650 24,200 21,100
15/01/2026 22,650 0.05 (0.22%) 291,200 6,639.99 0 0 22,600 24,150 21,050
14/01/2026 22,600 0.1 (0.44%) 370,700 8,390.54 0 0 22,500 24,050 20,950
13/01/2026 22,500 0 (0%) 313,000 7,086.25 0 0 22,500 24,050 20,950
12/01/2026 22,500 0.45 (2.04%) 484,200 10,777.18 0 0 22,050 23,550 20,550
09/01/2026 22,050 -0.15 (-0.68%) 450,100 9,938.57 0 0 22,200 23,750 20,650
08/01/2026 22,200 -0.2 (-0.89%) 173,200 3,860 0 0 22,400 23,950 20,850
07/01/2026 22,400 0.2 (0.9%) 207,300 4,623.1 0 0 22,200 23,750 20,650
06/01/2026 22,200 0.1 (0.45%) 218,800 4,799.07 0 0 22,100 23,600 20,600
05/01/2026 22,100 -0.15 (-0.67%) 195,100 4,294.08 0 0 22,250 23,800 20,700
31/12/2025 22,250 0.25 (1.14%) 193,200 4,305.5 924,400 18,950.2 22,000 23,500 20,500
30/12/2025 22,000 0 (0%) 204,100 4,494.72 0 0 22,000 23,500 20,500
29/12/2025 22,000 -0.05 (-0.23%) 169,300 3,730.07 0 0 22,050 23,550 20,550
26/12/2025 22,050 -0.35 (-1.56%) 430,100 9,476.82 0 0 22,400 23,950 20,850
25/12/2025 22,400 -0.3 (-1.32%) 264,500 5,958.13 0 0 22,700 24,250 21,150
24/12/2025 22,700 -0.15 (-0.66%) 255,500 5,784.41 0 0 22,850 24,400 21,300
23/12/2025 22,850 0.05 (0.22%) 397,600 9,154.75 0 0 22,800 24,350 21,250
22/12/2025 22,800 0.1 (0.44%) 138,200 3,145.49 0 0 22,700 24,250 21,150
19/12/2025 22,700 0.1 (0.44%) 154,100 3,471.1 0 0 22,600 24,150 21,050
18/12/2025 22,600 0 (0%) 229,100 5,143.46 0 0 22,600 24,150 21,050
17/12/2025 22,600 -0.3 (-1.31%) 125,100 2,824.09 0 0 22,900 24,500 21,300
16/12/2025 22,900 1 (4.57%) 485,200 10,866.93 0 0 21,900 23,400 20,400
15/12/2025 21,900 0 (0%) 331,100 7,295.47 0 0 21,900 23,400 20,400
12/12/2025 21,900 -1.1 (-4.78%) 457,900 10,166.57 0 0 23,000 24,600 21,400
11/12/2025 23,000 0.05 (0.22%) 145,500 3,344.34 0 0 22,950 24,550 21,350
10/12/2025 22,950 -0.05 (-0.22%) 150,500 3,459.8 0 0 23,000 24,600 21,400
09/12/2025 23,000 -0.3 (-1.29%) 392,700 8,998.9 0 0 23,300 24,900 21,700
08/12/2025 23,300 -0.25 (-1.06%) 311,100 7,287.68 0 0 23,550 25,150 21,950
05/12/2025 23,550 -0.35 (-1.46%) 295,100 6,985.42 0 0 23,900 25,550 22,250
04/12/2025 23,900 0.05 (0.21%) 230,300 5,500.19 0 0 23,850 25,500 22,200
03/12/2025 23,850 0 (0%) 273,800 6,493.18 0 0 23,850 25,500 22,200
02/12/2025 23,850 0.3 (1.27%) 268,800 6,352.98 0 0 23,550 25,150 21,950
01/12/2025 23,550 0.05 (0.21%) 790,300 18,765.74 0 0 23,500 25,100 21,900
28/11/2025 23,500 0.3 (1.29%) 229,300 5,338.33 0 0 23,200 24,800 21,600
27/11/2025 23,200 -0.4 (-1.69%) 122,400 2,856.74 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.6 (2.61%) 148,100 3,455.36 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.6 (-2.54%) 648,900 15,057.74 0 0 23,600 25,250 21,950
24/11/2025 23,600 -0.05 (-0.21%) 127,600 3,015.27 0 0 23,650 25,300 22,000
21/11/2025 23,650 -0.05 (-0.21%) 241,800 5,693.33 0 0 23,700 25,350 22,050
20/11/2025 23,700 -0.05 (-0.21%) 154,800 3,656.2 0 0 23,750 25,400 22,100
19/11/2025 23,750 0.25 (1.06%) 196,300 4,630.13 80,000 1,760 23,500 25,100 21,900
18/11/2025 23,500 -0.2 (-0.84%) 219,800 5,166.93 0 0 23,700 25,350 22,050
17/11/2025 23,700 0.4 (1.72%) 250,100 5,907.75 0 0 23,300 24,900 21,700
14/11/2025 23,300 0.1 (0.43%) 329,000 7,694.37 0 0 23,200 24,800 21,600
13/11/2025 23,200 0.3 (1.31%) 467,600 10,928.17 68,900 1,688.05 22,900 24,500 21,300
12/11/2025 22,900 0.5 (2.23%) 365,600 8,377.45 350,000 8,382.5 22,400 23,950 20,850
11/11/2025 22,400 -0.05 (-0.22%) 483,300 10,818.36 0 0 22,450 24,000 20,900
10/11/2025 22,450 -0.1 (-0.44%) 422,400 9,532.74 0 0 22,550 24,100 21,000
07/11/2025 22,550 -0.15 (-0.66%) 409,100 9,239.38 0 0 22,700 24,250 21,150
06/11/2025 22,700 -0.05 (-0.22%) 290,800 6,607.29 0 0 22,750 24,300 21,200
05/11/2025 22,750 -0.3 (-1.3%) 322,200 7,345.65 0 0 23,050 24,650 21,450
04/11/2025 23,050 1.2 (5.49%) 737,200 16,514.35 0 0 21,850 23,350 20,350
03/11/2025 21,850 -1.6 (-6.82%) 945,700 21,493.85 0 0 23,450 25,050 21,850
31/10/2025 23,450 -0.45 (-1.88%) 774,100 18,302.38 0 0 23,900 25,550 22,250
30/10/2025 23,900 -0.55 (-2.25%) 487,300 11,700.44 30,000 717.78 24,450 26,150 22,750
29/10/2025 24,450 0.75 (3.16%) 539,500 13,024.89 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.25 (1.07%) 664,300 15,448.26 0 0 23,450 25,050 21,850
27/10/2025 23,450 -0.5 (-2.09%) 466,500 11,010.63 0 0 23,950 25,600 22,300
24/10/2025 23,950 -0.05 (-0.21%) 563,100 13,272.95 0 0 24,000 25,650 22,350
23/10/2025 24,000 0 (0%) 513,000 12,274.35 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.1 (0.42%) 686,800 16,197.95 0 0 23,900 25,550 22,250
21/10/2025 23,900 0.85 (3.69%) 1,374,600 32,102.23 0 0 23,050 24,650 21,450
20/10/2025 23,050 -1.45 (-5.92%) 2,299,400 55,408.04 0 0 24,500 26,200 22,800
17/10/2025 24,500 -0.4 (-1.61%) 1,045,100 25,823.37 0 0 24,900 26,600 23,200
16/10/2025 24,900 0.25 (1.01%) 767,100 18,954.22 0 0 24,650 26,350 22,950
15/10/2025 24,650 -0.4 (-1.6%) 1,144,100 28,415.57 0 0 25,050 26,800 23,300
14/10/2025 25,050 -0.7 (-2.72%) 1,230,800 31,528.35 0 0 25,750 27,550 23,950
13/10/2025 25,750 -0.25 (-0.96%) 579,200 14,887.13 0 0 26,000 27,800 24,200
10/10/2025 26,000 0.25 (0.97%) 1,527,700 39,904.05 0 0 25,750 27,550 23,950
09/10/2025 25,750 -0.15 (-0.58%) 1,033,200 26,802.48 0 0 25,900 27,700 24,100
08/10/2025 25,900 -0.05 (-0.19%) 556,400 14,346.46 0 0 25,950 27,750 24,150
07/10/2025 25,950 0.45 (1.76%) 1,343,700 34,721.36 0 0 25,500 27,250 23,750
06/10/2025 25,500 0.6 (2.41%) 460,400 11,673.83 0 0 24,900 26,600 23,200
03/10/2025 24,900 -0.75 (-2.92%) 430,500 10,843.51 0 0 25,650 27,400 23,900
02/10/2025 25,650 0.1 (0.39%) 977,000 24,993.28 0 0 25,550 27,300 23,800
01/10/2025 25,550 0.4 (1.59%) 371,700 9,396.78 0 0 25,150 26,900 23,400
30/09/2025 25,150 0 (0%) 887,900 22,008.52 0 0 25,150 26,900 23,400
29/09/2025 25,150 -0.7 (-2.71%) 605,300 15,514.82 0 0 25,850 27,650 24,050
26/09/2025 25,850 0.15 (0.58%) 1,612,500 41,914.08 0 0 25,700 27,450 23,950
25/09/2025 25,700 0.25 (0.98%) 1,065,400 27,370.83 0 0 25,450 27,200 23,700
24/09/2025 25,450 1 (4.09%) 447,500 11,115.38 0 0 24,450 26,150 22,750
23/09/2025 24,450 -0.25 (-1.01%) 354,200 8,717.24 0 0 24,700 26,400 23,000
22/09/2025 24,700 -0.45 (-1.79%) 933,300 23,181.6 0 0 25,150 26,900 23,400
19/09/2025 25,150 -0.25 (-0.98%) 585,800 14,807.66 0 0 25,400 27,150 23,650
18/09/2025 25,400 0 (0%) 614,900 15,607.56 0 0 25,400 27,150 23,650
17/09/2025 25,400 -0.9 (-3.42%) 1,432,100 36,996.95 0 0 26,300 28,100 24,500
16/09/2025 26,300 -0.6 (-2.23%) 1,222,000 32,317.79 0 0 26,900 28,750 25,050
15/09/2025 26,900 0.35 (1.32%) 1,363,400 36,172.64 0 0 26,550 28,400 24,700
12/09/2025 26,550 0.65 (2.51%) 2,624,900 69,914.86 0 0 25,900 27,700 24,100
11/09/2025 25,900 0.6 (2.37%) 1,629,900 41,125.2 0 0 25,300 27,050 23,550
10/09/2025 25,300 0.25 (1.%) 822,000 20,822.16 0 0 25,050 26,800 23,300
09/09/2025 25,050 -0.2 (-0.79%) 747,100 18,733.61 0 0 25,250 27,000 23,500
08/09/2025 25,250 -0.35 (-1.37%) 1,236,900 31,596.13 0 0 25,600 27,350 23,850
05/09/2025 25,600 0.35 (1.39%) 2,525,900 65,423.62 0 0 25,250 27,000 23,500
04/09/2025 25,250 0.25 (1%) 1,721,700 43,180.29 0 0 25,000 26,750 23,250
03/09/2025 25,000 0.5 (2.04%) 990,600 24,555.05 0 0 24,500 26,200 22,800
29/08/2025 24,500 0.05 (0.2%) 1,126,900 27,832.13 0 0 24,450 26,150 22,750
28/08/2025 24,450 0.1 (0.41%) 553,400 13,491.54 0 0 24,350 26,050 22,650
27/08/2025 24,350 -0.4 (-1.62%) 928,500 22,844.67 0 0 24,750 26,450 23,050
26/08/2025 24,750 0.9 (3.77%) 785,900 19,124.2 0 0 23,850 25,500 22,200
25/08/2025 23,850 -0.2 (-0.83%) 1,374,800 33,256.8 0 0 24,050 25,700 22,400

Dữ liệu lịch sử - BSC

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