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
04/03/2026 24,950 -0.15 (-0.6%) 13,217,700 324,628.1 0 0 25,100 26,850 23,350
03/03/2026 25,100 -0.65 (-2.52%) 7,825,500 199,782.5 590,400 15,852.24 25,750 27,550 23,950
02/03/2026 25,750 -0.8 (-3.01%) 9,756,200 254,110.89 0 0 26,550 28,400 24,700
27/02/2026 26,550 -0.3 (-1.12%) 6,056,100 161,346.58 590,400 15,852.24 26,850 28,700 25,000
26/02/2026 26,850 -0.2 (-0.74%) 2,735,100 73,702.59 0 0 27,050 28,900 25,200
25/02/2026 27,050 -0.2 (-0.73%) 3,775,400 102,954.16 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.35 (1.3%) 4,371,100 118,542.61 1,260,000 34,020 26,900 28,750 25,050
23/02/2026 26,900 0.2 (0.75%) 3,126,500 84,054.59 1,420,000 37,914 26,700 28,550 24,850
16/02/2026 26,700 0 (0%) 0 0 0 0 26,700 0 0
13/02/2026 26,700 -0.1 (-0.37%) 2,657,700 71,018.63 0 0 26,800 28,650 24,950
12/02/2026 26,800 0.15 (0.56%) 1,580,400 42,395.86 25,000 625 26,650 28,500 24,800
11/02/2026 26,650 0.25 (0.95%) 3,344,400 89,461.73 0 0 26,400 28,200 24,600
10/02/2026 26,400 -0.35 (-1.31%) 5,484,000 145,394.19 0 0 26,750 28,600 24,900
09/02/2026 26,750 -0.4 (-1.47%) 6,501,500 174,813.47 0 0 27,150 29,050 25,250
06/02/2026 27,150 -1.25 (-4.4%) 10,880,500 301,741.24 0 0 28,400 30,350 26,450
05/02/2026 28,400 -0.6 (-2.07%) 9,521,800 276,619.43 0 0 29,000 31,000 27,000
04/02/2026 29,000 0.9 (3.2%) 13,612,300 390,533.32 0 0 28,100 30,050 26,150
03/02/2026 28,100 0.2 (0.72%) 7,586,000 214,508.04 0 0 27,900 29,850 25,950
02/02/2026 27,900 -0.25 (-0.89%) 6,926,600 193,836.65 0 0 28,150 30,100 26,200
30/01/2026 28,150 -0.15 (-0.53%) 8,545,700 241,522.92 323,300 9,779.83 28,300 30,250 26,350
29/01/2026 28,300 0.05 (0.18%) 12,944,900 373,109.19 0 0 28,250 30,200 26,300
28/01/2026 28,250 -0.3 (-1.05%) 6,870,600 194,864.67 0 0 28,550 30,500 26,600
27/01/2026 28,550 1 (3.63%) 12,497,000 354,911.36 0 0 27,550 29,450 25,650
26/01/2026 27,550 -0.6 (-2.13%) 10,440,100 291,825.82 0 0 28,150 30,100 26,200
23/01/2026 28,150 -0.45 (-1.57%) 5,156,700 146,483.37 0 0 28,600 30,600 26,600
22/01/2026 28,600 0.35 (1.24%) 12,470,600 362,630.3 160,000 4,364 28,250 30,200 26,300
21/01/2026 28,250 0.4 (1.44%) 6,051,000 169,239.11 0 0 27,850 29,750 25,950
20/01/2026 27,850 -0.15 (-0.54%) 5,767,600 162,612.74 0 0 28,000 29,950 26,050
19/01/2026 28,000 0 (0%) 3,958,700 110,781.2 0 0 28,000 29,950 26,050
16/01/2026 28,000 -0.3 (-1.06%) 5,276,700 149,205.21 0 0 28,300 30,250 26,350
15/01/2026 28,300 -0.45 (-1.57%) 5,287,000 150,157.81 27,000 723.6 28,750 30,750 26,750
14/01/2026 28,750 1.25 (4.55%) 19,023,900 545,705.93 118,200 3,025.92 27,500 29,400 25,600
13/01/2026 27,500 0.2 (0.73%) 5,858,900 161,579.58 0 0 27,300 29,200 25,400
12/01/2026 27,300 1.3 (5%) 4,728,900 127,420.88 0 0 26,000 27,800 24,200
09/01/2026 26,000 -0.55 (-2.07%) 8,728,200 228,975.86 0 0 26,550 28,400 24,700
08/01/2026 26,550 -0.3 (-1.12%) 5,049,200 135,533.76 27,000 723.6 26,850 28,700 25,000
07/01/2026 26,850 0.15 (0.56%) 4,849,200 129,956.39 0 0 26,700 28,550 24,850
06/01/2026 26,700 0.2 (0.75%) 4,233,700 112,770.48 0 0 26,500 28,350 24,650
05/01/2026 26,500 -0.55 (-2.03%) 7,597,100 203,673.87 0 0 27,050 28,900 25,200
31/12/2025 27,050 -0.4 (-1.46%) 3,294,800 89,815.63 20,000 587 27,450 29,350 25,550
30/12/2025 27,450 0.15 (0.55%) 3,911,000 107,255.71 0 0 27,300 29,200 25,400
29/12/2025 27,300 -0.25 (-0.91%) 3,197,700 87,743.12 0 0 27,550 29,450 25,650
26/12/2025 27,550 -0.25 (-0.9%) 6,835,800 188,284.7 0 0 27,800 29,700 25,900
25/12/2025 27,800 -0.6 (-2.11%) 4,774,200 134,238.22 126,000 3,654 28,400 30,350 26,450
24/12/2025 28,400 0.4 (1.43%) 7,294,200 207,734.3 0 0 28,000 29,950 26,050
23/12/2025 28,000 -0.2 (-0.71%) 5,236,900 147,833.59 126,000 3,654 28,200 30,150 26,250
22/12/2025 28,200 0.3 (1.08%) 4,823,100 135,620.85 0 0 27,900 29,850 25,950
19/12/2025 27,900 -0.7 (-2.45%) 8,333,300 234,422.35 514,000 14,906 28,600 30,600 26,600
18/12/2025 28,600 -0.05 (-0.17%) 3,953,100 112,121.74 0 0 28,650 30,650 26,650
17/12/2025 28,650 0.7 (2.5%) 10,725,500 303,083.61 514,000 14,906 27,950 29,900 26,000
16/12/2025 27,950 0.25 (0.9%) 5,439,400 151,495.77 0 0 27,700 29,600 25,800
15/12/2025 27,700 1.1 (4.14%) 7,423,200 203,664.65 0 0 26,600 28,450 24,750
12/12/2025 26,600 -0.7 (-2.56%) 4,625,200 126,245.13 430,000 12,120.41 27,300 29,200 25,400
11/12/2025 27,300 0.5 (1.87%) 2,435,100 66,097.88 222,000 6,360.3 26,800 28,650 24,950
10/12/2025 26,800 -0.5 (-1.83%) 2,766,000 74,735.96 430,000 12,169 27,300 29,200 25,400
09/12/2025 27,300 -0.3 (-1.09%) 4,750,100 129,012.25 0 0 27,600 29,500 25,700
08/12/2025 27,600 -0.35 (-1.25%) 3,271,000 90,957.69 0 0 27,950 29,900 26,000
05/12/2025 27,950 0.55 (2.01%) 7,561,500 211,302.63 25,000 660 27,400 29,300 25,500
04/12/2025 27,400 -0.2 (-0.72%) 5,633,900 155,625.72 0 0 27,600 29,500 25,700
03/12/2025 27,600 0.05 (0.18%) 5,642,600 156,183.7 0 0 27,550 29,450 25,650
02/12/2025 27,550 0.05 (0.18%) 3,416,900 93,780.32 0 0 27,500 29,400 25,600
01/12/2025 27,500 0.85 (3.19%) 8,047,400 219,228.19 0 0 26,650 28,500 24,800
28/11/2025 26,650 -0.05 (-0.19%) 2,021,000 53,975.97 0 0 26,700 28,550 24,850
27/11/2025 26,700 -0.45 (-1.66%) 2,594,100 69,692.42 0 0 27,150 29,050 25,250
26/11/2025 27,150 0.65 (2.45%) 2,472,400 66,400.54 0 0 26,500 28,350 24,650
25/11/2025 26,500 -0.7 (-2.57%) 4,237,400 114,062.01 0 0 27,200 29,100 25,300
24/11/2025 27,200 0.2 (0.74%) 5,125,000 140,029.67 0 0 27,000 28,850 25,150
21/11/2025 27,000 0.1 (0.37%) 3,472,100 93,611.2 0 0 26,900 28,750 25,050
20/11/2025 26,900 -0.3 (-1.1%) 2,818,200 75,812.32 0 0 27,200 29,100 25,300
19/11/2025 27,200 0.65 (2.45%) 9,044,100 246,144.19 0 0 26,550 28,400 24,700
18/11/2025 26,550 0.1 (0.38%) 4,083,900 108,698.45 0 0 26,450 28,300 24,600
17/11/2025 26,450 0.3 (1.15%) 3,091,200 81,595.22 0 0 26,150 27,950 24,350
14/11/2025 26,150 0.1 (0.38%) 2,875,800 75,132.56 0 0 26,050 27,850 24,250
13/11/2025 26,050 0.65 (2.56%) 4,028,500 104,431.69 50,000 1,300 25,400 27,150 23,650
12/11/2025 25,400 0.25 (0.99%) 1,680,100 42,602.89 150,000 4,035 25,150 26,900 23,400
11/11/2025 25,150 0 (0%) 1,369,700 34,477.97 50,000 1,175 25,150 26,900 23,400
10/11/2025 25,150 0.05 (0.2%) 1,610,500 40,526.38 200,000 5,020 25,100 26,850 23,350
07/11/2025 25,100 -0.65 (-2.52%) 2,769,600 70,279.44 0 0 25,750 27,550 23,950
06/11/2025 25,750 -0.05 (-0.19%) 1,684,600 43,402.04 0 0 25,800 27,600 24,000
05/11/2025 25,800 -0.55 (-2.09%) 2,198,600 57,204.05 400,000 10,936 26,350 28,150 24,550
04/11/2025 26,350 0.55 (2.13%) 5,071,400 129,461.78 0 0 25,800 27,600 24,000
03/11/2025 25,800 -0.75 (-2.82%) 3,479,800 90,987.44 400,000 10,980 26,550 28,400 24,700
31/10/2025 26,550 0.15 (0.57%) 3,035,300 80,805.96 30,000 846 26,400 28,200 24,600
30/10/2025 26,400 -0.35 (-1.31%) 2,747,200 72,755.52 31,000 792.05 26,750 28,600 24,900
29/10/2025 26,750 0.95 (3.68%) 4,158,600 109,892.35 400,000 10,179.2 25,800 27,600 24,000
28/10/2025 25,800 0.25 (0.98%) 2,196,500 56,140.27 0 0 25,550 27,300 23,800
27/10/2025 25,550 0 (0%) 3,022,200 77,454.82 400,000 10,220 25,550 27,300 23,800
24/10/2025 25,550 -0.15 (-0.58%) 1,878,600 47,991.38 0 0 25,700 27,450 23,950
23/10/2025 25,700 0.1 (0.39%) 2,874,700 74,642.2 103,500 2,484 25,600 27,350 23,850
22/10/2025 25,600 -0.1 (-0.39%) 2,619,000 67,046.92 0 0 25,700 27,450 23,950
21/10/2025 25,700 0.65 (2.59%) 6,700,100 169,395.48 0 0 25,050 26,800 23,300
20/10/2025 25,050 -1.85 (-6.88%) 7,965,600 206,454.8 0 0 26,900 28,750 25,050
17/10/2025 26,900 -0.1 (-0.37%) 4,073,200 110,208.76 0 0 27,000 28,850 25,150
16/10/2025 27,000 0 (0%) 4,034,800 108,940.72 0 0 27,000 28,850 25,150
15/10/2025 27,000 -0.2 (-0.74%) 4,175,300 113,176.19 0 0 27,200 29,100 25,300
14/10/2025 27,200 -0.25 (-0.91%) 6,612,700 180,755.06 0 0 27,450 29,350 25,550
13/10/2025 27,450 -0.2 (-0.72%) 4,859,500 132,621.9 0 0 27,650 29,550 25,750
10/10/2025 27,650 -0.15 (-0.54%) 4,753,600 131,660.29 0 0 27,800 29,700 25,900
09/10/2025 27,800 0.3 (1.09%) 6,098,400 170,209.7 0 0 27,500 29,400 25,600
08/10/2025 27,500 0.3 (1.1%) 4,913,400 135,097.61 0 0 27,200 29,100 25,300
07/10/2025 27,200 -0.4 (-1.45%) 3,115,500 85,306.53 0 0 27,600 29,500 25,700
06/10/2025 27,600 0.7 (2.6%) 2,752,200 75,501.45 0 0 26,900 28,750 25,050
03/10/2025 26,900 -0.05 (-0.19%) 4,219,200 113,484.68 0 0 26,950 28,800 25,100
02/10/2025 26,950 -0.45 (-1.64%) 3,962,600 107,718.01 0 0 27,400 29,300 25,500
01/10/2025 27,400 0.15 (0.55%) 2,591,600 71,082.94 0 0 27,250 29,150 25,350
30/09/2025 27,250 -0.55 (-1.98%) 4,761,100 130,168.27 0 0 27,800 29,700 25,900
29/09/2025 27,800 0.6 (2.21%) 5,280,600 146,762.2 0 0 27,200 29,100 25,300
26/09/2025 27,200 -0.5 (-1.81%) 3,893,100 107,227.43 0 0 27,700 29,600 25,800
25/09/2025 27,700 0.15 (0.54%) 3,869,600 106,926.42 0 0 27,550 29,450 25,650
24/09/2025 27,550 0.35 (1.29%) 3,879,300 105,879.48 0 0 27,200 29,100 25,300
23/09/2025 27,200 0 (0%) 2,884,500 79,029.39 0 0 27,200 29,100 25,300
22/09/2025 27,200 -0.65 (-2.33%) 7,287,900 198,785.85 0 0 27,850 29,750 25,950
19/09/2025 27,850 -0.05 (-0.18%) 4,021,100 112,467.15 0 0 27,900 29,850 25,950
18/09/2025 27,900 -0.3 (-1.06%) 5,996,300 168,196.46 1,200,000 33,840 28,200 30,150 26,250
17/09/2025 28,200 -0.8 (-2.76%) 9,749,800 278,724.53 0 0 29,000 31,000 27,000
16/09/2025 29,000 -0.3 (-1.02%) 10,504,200 308,040.17 0 0 29,300 31,350 27,250
15/09/2025 29,300 0.15 (0.51%) 7,673,400 225,213.57 0 0 29,150 31,150 27,150
12/09/2025 29,150 -0.25 (-0.85%) 7,358,000 214,902.86 0 0 29,400 31,450 27,350
11/09/2025 29,400 0 (0%) 11,296,100 329,462.66 0 0 29,400 31,450 27,350
10/09/2025 29,400 0.95 (3.34%) 15,924,600 461,257.44 0 0 28,450 30,400 26,500
09/09/2025 28,450 1.55 (5.76%) 12,498,200 351,066.4 2,000,000 56,000 26,900 28,750 25,050
08/09/2025 26,900 -0.85 (-3.06%) 8,359,300 227,994.54 20,000 531.62 27,750 29,650 25,850
05/09/2025 27,750 -0.25 (-0.89%) 9,759,200 275,032.12 0 0 28,000 29,950 26,050
04/09/2025 28,000 -0.2 (-0.71%) 7,831,700 220,344.47 20,000 603 28,200 30,150 26,250

Dữ liệu lịch sử - BSC

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