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
13/02/2026 50,500 -0.1 (-0.2%) 1,888,500 94,905.48 0 0 50,600 54,100 47,100
12/02/2026 50,600 0.2 (0.4%) 1,973,000 99,785.05 0 0 50,400 53,900 46,900
11/02/2026 50,400 1.85 (3.81%) 3,734,300 183,657.76 0 0 48,550 51,900 45,200
10/02/2026 48,550 -3.65 (-6.99%) 6,337,000 315,951.37 0 0 52,200 55,800 48,550
09/02/2026 52,200 -1.3 (-2.43%) 1,701,300 89,717.42 0 0 53,500 57,200 49,800
06/02/2026 53,500 0 (0%) 5,737,400 307,116.26 0 0 53,500 57,200 49,800
05/02/2026 53,500 -2.5 (-4.46%) 4,974,100 273,430.38 0 0 56,000 59,900 52,100
04/02/2026 56,000 0 (0%) 5,465,900 305,702.25 0 0 56,000 59,900 52,100
03/02/2026 56,000 3.6 (6.87%) 6,497,200 355,541.24 0 0 52,400 56,000 48,750
02/02/2026 52,400 3.4 (6.94%) 8,193,600 419,172.03 0 0 49,000 52,400 45,600
30/01/2026 49,000 1.95 (4.14%) 6,248,100 304,410.49 0 0 47,050 50,300 43,800
29/01/2026 47,050 3.05 (6.93%) 4,961,300 229,232.52 0 0 44,000 47,050 40,950
28/01/2026 44,000 -1.2 (-2.65%) 2,089,400 93,705.23 0 0 45,200 48,350 42,050
27/01/2026 45,200 0.95 (2.15%) 2,075,300 91,370.93 0 0 44,250 47,300 41,200
26/01/2026 44,250 -1.5 (-3.28%) 2,735,400 120,959.57 0 0 45,750 48,950 42,550
23/01/2026 45,750 0.75 (1.67%) 1,885,300 85,432. 0 0 45,000 48,150 41,850
22/01/2026 45,000 -0.85 (-1.85%) 2,820,300 128,609.55 0 0 45,850 49,050 42,650
21/01/2026 45,850 -1.05 (-2.24%) 2,498,100 114,356.02 0 0 46,900 50,100 43,650
20/01/2026 46,900 0.75 (1.63%) 7,172,400 345,696.16 0 0 46,150 49,350 42,950
19/01/2026 46,150 0.15 (0.33%) 2,384,400 108,958.44 0 0 46,000 49,200 42,800
16/01/2026 46,000 3 (6.98%) 4,786,900 217,515.61 0 0 43,000 46,000 40,000
15/01/2026 43,000 -1.1 (-2.49%) 2,218,900 96,046.7 0 0 44,100 47,150 41,050
14/01/2026 44,100 0.65 (1.5%) 4,248,800 189,751.98 0 0 43,450 46,450 40,450
13/01/2026 43,450 -0.25 (-0.57%) 2,261,600 98,523.53 0 0 43,700 46,750 40,650
12/01/2026 43,700 1.7 (4.05%) 3,045,400 130,794.44 0 0 42,000 44,900 39,100
09/01/2026 42,000 0.8 (1.94%) 1,717,700 71,826.24 0 0 41,200 44,050 38,350
08/01/2026 41,200 -1.75 (-4.07%) 2,142,500 89,682.81 0 0 42,950 45,950 39,950
07/01/2026 42,950 0.75 (1.78%) 2,287,600 97,357.22 0 0 42,200 45,150 39,250
06/01/2026 42,200 0.5 (1.2%) 1,423,400 59,816.33 0 0 41,700 44,600 38,800
05/01/2026 41,700 2.7 (6.92%) 4,123,800 169,836.67 0 0 39,000 41,700 36,300
31/12/2025 39,000 -0.6 (-1.52%) 887,900 35,016.53 0 0 39,600 42,350 36,850
30/12/2025 39,600 -0.5 (-1.25%) 628,000 24,950.91 0 0 40,100 42,900 37,300
29/12/2025 40,100 1.05 (2.69%) 1,293,100 51,400.32 0 0 39,050 41,750 36,350
26/12/2025 39,050 -0.55 (-1.39%) 1,186,900 46,151.49 0 0 39,600 42,350 36,850
25/12/2025 39,600 -0.4 (-1%) 1,101,000 43,803.91 0 0 40,000 42,800 37,200
24/12/2025 40,000 0.2 (0.5%) 1,267,300 50,197.89 0 0 39,800 42,550 37,050
23/12/2025 39,800 -0.7 (-1.73%) 1,453,900 58,798.88 0 0 40,500 43,300 37,700
22/12/2025 40,500 0.35 (0.87%) 1,190,400 47,667.03 0 0 40,150 42,950 37,350
19/12/2025 40,150 -0.3 (-0.74%) 1,362,100 53,931.08 0 0 40,450 43,250 37,650
18/12/2025 40,450 0.5 (1.25%) 1,291,800 51,465.29 0 0 39,950 42,700 37,200
17/12/2025 39,950 -0.35 (-0.87%) 524,800 20,932.96 0 0 40,300 43,100 37,500
16/12/2025 40,300 1.9 (4.95%) 1,639,800 64,653.56 0 0 38,400 41,050 35,750
15/12/2025 38,400 -0.8 (-2.04%) 1,291,100 49,989.54 0 0 39,200 41,900 36,500
12/12/2025 39,200 -2.05 (-4.97%) 1,845,300 74,062.34 0 0 41,250 44,100 38,400
11/12/2025 41,250 -0.4 (-0.96%) 539,600 22,408.91 0 0 41,650 44,550 38,750
10/12/2025 41,650 0.15 (0.36%) 654,100 27,288.36 0 0 41,500 44,400 38,600
09/12/2025 41,500 -1 (-2.35%) 2,049,100 85,563.73 0 0 42,500 45,450 39,550
08/12/2025 42,500 -1.05 (-2.41%) 1,659,700 71,635.06 0 0 43,550 46,550 40,550
05/12/2025 43,550 -0.45 (-1.02%) 1,593,000 70,076.33 0 0 44,000 47,050 40,950
04/12/2025 44,000 -0.7 (-1.57%) 3,158,600 142,571.28 0 0 44,700 47,800 41,600
03/12/2025 44,700 1.6 (3.71%) 2,977,400 132,467.64 21,600 995.76 43,100 46,100 40,100
02/12/2025 43,100 -0.5 (-1.15%) 1,847,300 79,911.35 0 0 43,600 46,650 40,550
01/12/2025 43,600 -0.1 (-0.23%) 2,142,700 94,656.57 0 0 43,700 46,750 40,650
28/11/2025 43,700 -0.45 (-1.02%) 2,244,200 99,924.63 0 0 44,150 47,200 41,100
27/11/2025 44,150 0.7 (1.61%) 3,369,500 149,918.09 0 0 43,450 46,450 40,450
26/11/2025 43,450 -0.3 (-0.69%) 2,029,700 88,347.55 0 0 43,750 46,800 40,700
25/11/2025 43,750 -0.15 (-0.34%) 2,171,900 95,611.37 0 0 43,900 46,950 40,850
24/11/2025 43,900 -1 (-2.23%) 1,350,600 59,754.86 0 0 44,900 48,000 41,800
21/11/2025 44,900 0.5 (1.13%) 2,790,200 124,047.67 0 0 44,400 47,500 41,300
20/11/2025 44,400 0.9 (2.07%) 3,150,900 138,579.47 0 0 43,500 46,500 40,500
19/11/2025 43,500 -1.35 (-3.01%) 3,202,100 141,753.94 0 0 44,850 47,950 41,750
18/11/2025 44,850 2.15 (5.04%) 5,915,600 260,883.69 0 0 42,700 45,650 39,750
17/11/2025 42,700 2.75 (6.88%) 3,802,600 160,138.27 0 0 39,950 42,700 37,200
14/11/2025 39,950 0.55 (1.4%) 581,800 23,107.56 0 0 39,400 42,150 36,650
13/11/2025 39,400 -0.9 (-2.23%) 1,474,800 59,391.43 500,000 20,054 40,300 43,100 37,500
12/11/2025 40,300 0.85 (2.15%) 898,500 35,839.12 0 0 39,450 42,200 36,700
11/11/2025 39,450 0.75 (1.94%) 771,100 30,132.51 0 0 38,700 41,400 36,000
10/11/2025 38,700 0.2 (0.52%) 838,400 32,721.01 0 0 38,500 41,150 35,850
07/11/2025 38,500 -0.3 (-0.77%) 817,700 31,990.38 0 0 38,800 41,500 36,100
06/11/2025 38,800 -1 (-2.51%) 1,649,900 64,616.27 0 0 39,800 42,550 37,050
05/11/2025 39,800 -0.75 (-1.85%) 782,100 31,316.88 0 0 40,550 43,350 37,750
04/11/2025 40,550 0.45 (1.12%) 1,219,000 48,065.67 0 0 40,100 42,900 37,300
03/11/2025 40,100 0.25 (0.63%) 2,068,600 84,347.11 0 0 39,850 42,600 37,100
31/10/2025 39,850 -0.8 (-1.97%) 947,100 38,429.46 0 0 40,650 43,450 37,850
30/10/2025 40,650 0.85 (2.14%) 1,287,600 51,792.59 0 0 39,800 42,550 37,050
29/10/2025 39,800 -0.25 (-0.62%) 797,100 31,894.19 0 0 40,050 42,850 37,250
28/10/2025 40,050 1 (2.56%) 1,185,800 46,676.29 0 0 39,050 41,750 36,350
27/10/2025 39,050 -0.55 (-1.39%) 617,800 24,340.68 0 0 39,600 42,350 36,850
24/10/2025 39,600 0.6 (1.54%) 1,114,600 43,786.11 0 0 39,000 41,700 36,300
23/10/2025 39,000 0 (0%) 683,900 26,714.28 0 0 39,000 41,700 36,300
22/10/2025 39,000 1.45 (3.86%) 1,231,400 47,235.27 0 0 37,550 40,150 34,950
21/10/2025 37,550 0.15 (0.4%) 1,529,300 56,963.54 0 0 37,400 40,000 34,800
20/10/2025 37,400 -2.8 (-6.97%) 2,284,700 88,957.67 0 0 40,200 43,000 37,400
17/10/2025 40,200 -0.6 (-1.47%) 1,324,700 53,640.45 0 0 40,800 43,650 37,950
16/10/2025 40,800 -0.1 (-0.24%) 1,354,300 55,853.65 0 0 40,900 43,750 38,050
15/10/2025 40,900 0.9 (2.25%) 1,872,100 75,448.16 0 0 40,000 42,800 37,200
14/10/2025 40,000 -0.05 (-0.12%) 5,151,900 202,952.32 0 0 40,050 42,850 37,250
13/10/2025 40,050 -1.05 (-2.55%) 2,623,400 105,587.92 0 0 41,100 43,950 38,250
10/10/2025 41,100 0.2 (0.49%) 1,716,100 71,013.62 0 0 40,900 43,750 38,050
09/10/2025 40,900 -0.35 (-0.85%) 1,734,400 71,483.66 0 0 41,250 44,100 38,400
08/10/2025 41,250 0.2 (0.49%) 2,047,600 84,828.03 0 0 41,050 43,900 38,200
07/10/2025 41,050 -0.7 (-1.68%) 683,800 28,234.07 0 0 41,750 44,650 38,850
06/10/2025 41,750 1.75 (4.38%) 745,100 30,650.87 0 0 40,000 42,800 37,200
03/10/2025 40,000 -0.85 (-2.08%) 1,063,500 42,852.67 0 0 40,850 43,700 38,000
02/10/2025 40,850 -0.8 (-1.92%) 614,000 25,308.7 0 0 41,650 44,550 38,750
01/10/2025 41,650 0.45 (1.09%) 385,800 16,039.3 0 0 41,200 44,050 38,350
30/09/2025 41,200 0.2 (0.49%) 1,098,000 44,925.33 0 0 41,000 43,850 38,150
29/09/2025 41,000 -0.5 (-1.2%) 996,900 41,059.13 0 0 41,500 44,400 38,600
26/09/2025 41,500 -0.9 (-2.12%) 1,957,300 81,834.86 0 0 42,400 45,350 39,450
25/09/2025 42,400 -0.55 (-1.28%) 936,800 39,955.05 0 0 42,950 45,950 39,950
24/09/2025 42,950 1.05 (2.51%) 1,376,600 57,623.56 350,000 14,583.8 41,900 44,800 39,000
23/09/2025 41,900 0.15 (0.36%) 778,600 32,662.67 270,000 11,311.92 41,750 44,650 38,850
22/09/2025 41,750 -1.45 (-3.36%) 2,593,200 109,042.77 0 0 43,200 46,200 40,200
19/09/2025 43,200 -0.3 (-0.69%) 1,190,900 51,591.52 0 0 43,500 46,500 40,500
18/09/2025 43,500 -1.5 (-3.33%) 2,664,900 117,286.62 0 0 45,000 48,150 41,850
17/09/2025 45,000 -0.35 (-0.77%) 2,870,000 130,940.72 0 0 45,350 48,500 42,200
16/09/2025 45,350 -0.15 (-0.33%) 3,713,200 169,220.82 0 0 45,500 48,650 42,350
15/09/2025 45,500 0.3 (0.66%) 2,345,000 106,388.42 0 0 45,200 48,350 42,050
12/09/2025 45,200 1.45 (3.31%) 4,335,600 193,596.21 0 0 43,750 46,800 40,700
11/09/2025 43,750 1.15 (2.7%) 2,977,500 127,668.38 0 0 42,600 45,550 39,650
10/09/2025 42,600 0.85 (2.04%) 1,702,100 71,945.17 0 0 41,750 44,650 38,850
09/09/2025 41,750 0.45 (1.09%) 967,600 40,069.58 0 0 41,300 44,150 38,450
08/09/2025 41,300 -1.8 (-4.18%) 2,236,000 93,901 0 0 43,100 46,100 40,100
05/09/2025 43,100 -0.9 (-2.05%) 2,950,000 130,274.34 0 0 44,000 47,050 40,950
04/09/2025 44,000 0.85 (1.97%) 2,595,200 113,275.63 0 0 43,150 46,150 40,150
03/09/2025 43,150 1.15 (2.74%) 2,958,400 126,248.87 0 0 42,000 44,900 39,100
29/08/2025 42,000 -0.1 (-0.24%) 3,454,700 143,703.79 0 0 42,100 45,000 39,200
28/08/2025 42,100 0.55 (1.32%) 1,474,900 61,960.87 0 0 41,550 44,450 38,650
27/08/2025 41,550 -1.05 (-2.46%) 2,734,700 114,781.77 0 0 42,600 45,550 39,650
26/08/2025 42,600 2.1 (5.19%) 1,548,900 63,858.08 0 0 40,500 43,300 37,700
25/08/2025 40,500 -1.5 (-3.57%) 1,689,900 69,857.72 0 0 42,000 44,900 39,100
22/08/2025 42,000 0.5 (1.2%) 2,946,400 122,463.84 0 0 41,500 44,400 38,600
21/08/2025 41,500 -1.55 (-3.6%) 5,161,200 216,430.41 65,000 2,798.25 43,050 46,050 40,050
20/08/2025 43,050 -1.9 (-4.23%) 4,009,300 174,732.65 0 0 44,950 48,050 41,850
19/08/2025 44,950 0.35 (0.78%) 3,606,500 160,611.25 0 0 44,600 47,700 41,500
18/08/2025 44,600 -0.8 (-1.76%) 2,831,700 127,216.2 20,000 908 45,400 48,550 42,250
15/08/2025 45,400 -0.95 (-2.05%) 3,866,400 175,993.79 0 0 46,350 49,550 43,150

Dữ liệu lịch sử - BSC

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