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 46,150 0.55 (1.21%) 1,011,000 46,982.19 0 0 45,600 48,750 42,450
24/02/2026 45,600 0.3 (0.66%) 718,400 32,257.75 0 0 45,300 48,450 42,150
23/02/2026 45,300 0.25 (0.55%) 522,600 23,442.82 0 0 45,050 48,200 41,900
16/02/2026 45,050 0 (0%) 0 0 0 0 45,050 0 0
13/02/2026 45,050 -1.25 (-2.7%) 644,300 29,184.79 0 0 46,300 49,500 43,100
12/02/2026 46,300 -0.3 (-0.64%) 492,400 22,647.74 0 0 46,600 49,850 43,350
11/02/2026 46,600 1.3 (2.87%) 1,536,900 71,113.8 0 0 45,300 48,450 42,150
10/02/2026 45,300 0.35 (0.78%) 921,700 41,698.59 0 0 44,950 48,050 41,850
09/02/2026 44,950 1.75 (4.05%) 1,137,800 50,254.75 0 0 43,200 46,200 40,200
06/02/2026 43,200 -1.5 (-3.36%) 1,023,200 44,884.75 0 0 44,700 47,800 41,600
05/02/2026 44,700 -1.1 (-2.4%) 512,800 23,292.53 0 0 45,800 49,000 42,600
04/02/2026 45,800 1.8 (4.09%) 1,901,600 86,508.01 0 0 44,000 47,050 40,950
03/02/2026 44,000 0 (0%) 769,600 34,416.95 0 0 44,000 47,050 40,950
02/02/2026 44,000 -0.45 (-1.01%) 507,400 22,314.13 0 0 44,450 47,550 41,350
30/01/2026 44,450 0.45 (1.02%) 868,500 38,669.98 0 0 44,000 47,050 40,950
29/01/2026 44,000 0.1 (0.23%) 321,200 14,086.03 0 0 43,900 46,950 40,850
28/01/2026 43,900 -0.3 (-0.68%) 885,000 39,138.12 0 0 44,200 47,250 41,150
27/01/2026 44,200 -0.2 (-0.45%) 570,200 25,106.89 0 0 44,400 47,500 41,300
26/01/2026 44,400 -0.55 (-1.22%) 824,800 36,062.25 0 0 44,950 48,050 41,850
23/01/2026 44,950 0 (0%) 915,100 40,869.65 0 0 44,950 48,050 41,850
22/01/2026 44,950 1.95 (4.53%) 1,383,100 61,394.04 145,600 5,824 43,000 46,000 40,000
21/01/2026 43,000 0.2 (0.47%) 855,100 36,302.55 0 0 42,800 45,750 39,850
20/01/2026 42,800 0.5 (1.18%) 1,561,200 66,578.75 0 0 42,300 45,250 39,350
19/01/2026 42,300 0.3 (0.71%) 780,900 32,761.76 0 0 42,000 44,900 39,100
16/01/2026 42,000 0 (0%) 766,800 31,925.87 0 0 42,000 44,900 39,100
15/01/2026 42,000 1.15 (2.82%) 1,861,100 77,473.54 0 0 40,850 43,700 38,000
14/01/2026 40,850 0 (0%) 879,100 35,591.45 0 0 40,850 43,700 38,000
13/01/2026 40,850 2.35 (6.1%) 1,699,100 69,350.84 0 0 38,500 41,150 35,850
12/01/2026 38,500 2.5 (6.94%) 788,800 29,302.45 0 0 36,000 38,500 33,500
09/01/2026 36,000 -1.25 (-3.36%) 866,000 31,473.14 0 0 37,250 39,850 34,650
08/01/2026 37,250 -0.4 (-1.06%) 495,200 18,543.29 0 0 37,650 40,250 35,050
07/01/2026 37,650 1.05 (2.87%) 514,100 19,136.79 0 0 36,600 39,150 34,050
06/01/2026 36,600 -0.85 (-2.27%) 670,700 24,565.62 0 0 37,450 40,050 34,850
05/01/2026 37,450 -0.05 (-0.13%) 717,500 26,821.5 0 0 37,500 40,100 34,900
31/12/2025 37,500 -0.7 (-1.83%) 721,000 27,073.6 0 0 38,200 40,850 35,550
30/12/2025 38,200 -0.55 (-1.42%) 358,800 13,781.24 0 0 38,750 41,450 36,050
29/12/2025 38,750 0.25 (0.65%) 247,500 9,586.05 0 0 38,500 41,150 35,850
26/12/2025 38,500 -0.5 (-1.28%) 899,800 34,520.89 0 0 39,000 41,700 36,300
25/12/2025 39,000 -1.8 (-4.41%) 1,242,300 49,534.13 0 0 40,800 43,650 37,950
24/12/2025 40,800 -0.45 (-1.09%) 228,200 9,356.64 0 0 41,250 44,100 38,400
23/12/2025 41,250 0.05 (0.12%) 474,300 19,557.67 0 0 41,200 44,050 38,350
22/12/2025 41,200 0.65 (1.6%) 405,000 16,659.4 0 0 40,550 43,350 37,750
19/12/2025 40,550 0.1 (0.25%) 183,300 7,426.26 0 0 40,450 43,250 37,650
18/12/2025 40,450 0 (0%) 140,600 5,690.7 0 0 40,450 43,250 37,650
17/12/2025 40,450 -1.25 (-3.%) 208,000 8,509.16 0 0 41,700 44,600 38,800
16/12/2025 41,700 0.7 (1.71%) 691,500 27,837.13 0 0 41,000 43,850 38,150
15/12/2025 41,000 -0.2 (-0.49%) 403,800 16,557.48 0 0 41,200 44,050 38,350
12/12/2025 41,200 -1.4 (-3.29%) 1,225,900 50,824.07 0 0 42,600 45,550 39,650
11/12/2025 42,600 -0.35 (-0.81%) 337,300 14,425.45 0 0 42,950 45,950 39,950
10/12/2025 42,950 -0.55 (-1.26%) 197,500 8,521.67 0 0 43,500 46,500 40,500
09/12/2025 43,500 0.8 (1.87%) 630,400 27,154.3 0 0 42,700 45,650 39,750
08/12/2025 42,700 -0.4 (-0.93%) 538,900 23,125.31 0 0 43,100 46,100 40,100
05/12/2025 43,100 -0.7 (-1.6%) 603,500 26,058.91 0 0 43,800 46,850 40,750
04/12/2025 43,800 0.45 (1.04%) 472,200 20,629.97 0 0 43,350 46,350 40,350
03/12/2025 43,350 0.55 (1.29%) 417,300 18,000.27 0 0 42,800 45,750 39,850
02/12/2025 42,800 -0.4 (-0.93%) 650,300 27,708.05 0 0 43,200 46,200 40,200
01/12/2025 43,200 -0.4 (-0.92%) 378,800 16,390.22 0 0 43,600 46,650 40,550
28/11/2025 43,600 -0.6 (-1.36%) 636,600 27,864.35 0 0 44,200 47,250 41,150
27/11/2025 44,200 -0.55 (-1.23%) 439,900 19,526.18 0 0 44,750 47,850 41,650
26/11/2025 44,750 0.7 (1.59%) 409,100 18,261.92 0 0 44,050 47,100 41,000
25/11/2025 44,050 0.05 (0.11%) 717,000 31,719.85 0 0 44,000 47,050 40,950
24/11/2025 44,000 -0.5 (-1.12%) 393,600 17,531.99 0 0 44,500 47,600 41,400
21/11/2025 44,500 0.3 (0.68%) 507,500 22,454.19 0 0 44,200 47,250 41,150
20/11/2025 44,200 -0.6 (-1.34%) 483,500 21,414.27 0 0 44,800 47,900 41,700
19/11/2025 44,800 -0.85 (-1.86%) 727,900 32,873.89 0 0 45,650 48,800 42,500
18/11/2025 45,650 0.7 (1.56%) 1,168,700 53,082.22 0 0 44,950 48,050 41,850
17/11/2025 44,950 0.75 (1.7%) 602,500 26,988.6 0 0 44,200 47,250 41,150
14/11/2025 44,200 0.65 (1.49%) 700,500 30,990.85 0 0 43,550 46,550 40,550
13/11/2025 43,550 -0.4 (-0.91%) 346,600 15,147.67 0 0 43,950 47,000 40,900
12/11/2025 43,950 1.25 (2.93%) 608,900 26,548.21 0 0 42,700 45,650 39,750
11/11/2025 42,700 0 (0%) 436,700 18,622.24 0 0 42,700 45,650 39,750
10/11/2025 42,700 0.15 (0.35%) 463,800 19,728.99 0 0 42,550 45,500 39,600
07/11/2025 42,550 -1 (-2.3%) 849,500 36,335.67 0 0 43,550 46,550 40,550
06/11/2025 43,550 0.1 (0.23%) 450,500 19,624.46 0 0 43,450 46,450 40,450
05/11/2025 43,450 -0.35 (-0.8%) 312,900 13,690.84 0 0 43,800 46,850 40,750
04/11/2025 43,800 1.6 (3.79%) 1,054,100 45,227.7 0 0 42,200 45,150 39,250
03/11/2025 42,200 -1.6 (-3.65%) 896,000 38,616.04 0 0 43,800 46,850 40,750
31/10/2025 43,800 -0.95 (-2.12%) 572,700 25,314.4 0 0 44,750 47,850 41,650
30/10/2025 44,750 0.7 (1.59%) 663,900 29,534.43 0 0 44,050 47,100 41,000
29/10/2025 44,050 0.75 (1.73%) 612,300 26,980.96 0 0 43,300 46,300 40,300
28/10/2025 43,300 0.8 (1.88%) 918,100 39,125.93 0 0 42,500 45,450 39,550
27/10/2025 42,500 -1.65 (-3.74%) 958,400 41,564.78 0 0 44,150 47,200 41,100
24/10/2025 44,150 -0.45 (-1.01%) 843,900 37,048.72 0 0 44,600 47,700 41,500
23/10/2025 44,600 0.1 (0.22%) 938,200 42,069.17 0 0 44,500 47,600 41,400
22/10/2025 44,500 1 (2.3%) 1,165,800 50,910.84 0 0 43,500 46,500 40,500
21/10/2025 43,500 -1.15 (-2.58%) 3,435,000 150,454.96 0 0 44,650 47,750 41,550
20/10/2025 44,650 -3.35 (-6.98%) 2,851,500 131,486.16 0 0 48,000 51,300 44,650
17/10/2025 48,000 -1.3 (-2.64%) 2,581,700 127,330.56 0 0 49,300 52,700 45,850
16/10/2025 49,300 0.9 (1.86%) 2,902,600 143,270.52 0 0 48,400 51,700 45,050
15/10/2025 48,400 0.6 (1.26%) 2,035,700 97,071.4 0 0 47,800 51,100 44,500
14/10/2025 47,800 -0.95 (-1.95%) 2,675,800 129,402.59 0 0 48,750 52,100 45,350
13/10/2025 48,750 1.25 (2.63%) 3,362,700 162,163.76 0 0 47,500 50,800 44,200
10/10/2025 47,500 -0.5 (-1.04%) 2,332,500 111,403.76 0 0 48,000 51,300 44,650
09/10/2025 48,000 0.35 (0.73%) 2,726,000 131,735.59 0 0 47,650 50,900 44,350
08/10/2025 47,650 1.95 (4.27%) 3,869,500 181,857.32 0 0 45,700 48,850 42,550
07/10/2025 45,700 -1.2 (-2.56%) 1,378,900 64,087.89 0 0 46,900 50,100 43,650
06/10/2025 46,900 2.05 (4.57%) 1,508,900 69,997.12 0 0 44,850 47,950 41,750
03/10/2025 44,850 0.15 (0.34%) 1,121,900 50,448.81 0 0 44,700 47,800 41,600
02/10/2025 44,700 -0.85 (-1.87%) 1,301,300 59,448.58 0 0 45,550 48,700 42,400
01/10/2025 45,550 0.05 (0.11%) 557,800 25,353.53 0 0 45,500 48,650 42,350
30/09/2025 45,500 0 (0%) 1,468,000 66,030.5 0 0 45,500 48,650 42,350
29/09/2025 45,500 -0.5 (-1.09%) 1,345,300 62,066.27 0 0 46,000 49,200 42,800
26/09/2025 46,000 -1.3 (-2.75%) 1,656,300 77,263.76 0 0 47,300 50,600 44,000
25/09/2025 47,300 0.95 (2.05%) 3,189,400 150,440.33 0 0 46,350 49,550 43,150
24/09/2025 46,350 0.85 (1.87%) 2,001,500 92,405.36 0 0 45,500 48,650 42,350
23/09/2025 45,500 0.65 (1.45%) 943,700 42,800.19 0 0 44,850 47,950 41,750
22/09/2025 44,850 -0.75 (-1.64%) 1,383,500 62,966.84 30,000 1,273.5 45,600 48,750 42,450
19/09/2025 45,600 0.8 (1.79%) 1,564,600 71,368.8 0 0 44,800 47,900 41,700
18/09/2025 44,800 0 (0%) 1,013,200 45,324.38 0 0 44,800 47,900 41,700
17/09/2025 44,800 -0.8 (-1.75%) 1,293,100 58,732.52 0 0 45,600 48,750 42,450
16/09/2025 45,600 -1.35 (-2.88%) 2,098,600 97,099.7 0 0 46,950 50,200 43,700
15/09/2025 46,950 2.7 (6.1%) 3,718,000 169,658.57 0 0 44,250 47,300 41,200
12/09/2025 44,250 0.3 (0.68%) 1,017,800 45,398.62 0 0 43,950 47,000 40,900
11/09/2025 43,950 1 (2.33%) 1,964,500 84,373.92 0 0 42,950 45,950 39,950
10/09/2025 42,950 0.15 (0.35%) 1,006,800 43,247.74 0 0 42,800 45,750 39,850
09/09/2025 42,800 0.75 (1.78%) 1,445,900 61,249.57 0 0 42,050 44,950 39,150
08/09/2025 42,050 -1.95 (-4.43%) 2,641,600 112,720.11 0 0 44,000 47,050 40,950
05/09/2025 44,000 -0.95 (-2.11%) 2,940,300 131,351.33 0 0 44,950 48,050 41,850
04/09/2025 44,950 -0.05 (-0.11%) 1,812,900 82,212.92 0 0 45,000 48,150 41,850
03/09/2025 45,000 0.95 (2.16%) 1,393,900 62,755.61 40,000 1,640 44,050 47,100 41,000
29/08/2025 44,050 0.7 (1.61%) 2,419,700 108,020.42 0 0 43,350 46,350 40,350
28/08/2025 43,350 -0.15 (-0.34%) 1,403,400 60,918.79 0 0 43,500 46,500 40,500
27/08/2025 43,500 -0.5 (-1.14%) 2,409,100 106,246.32 0 0 44,000 47,050 40,950
26/08/2025 44,000 1.75 (4.14%) 1,379,800 59,295.05 0 0 42,250 45,200 39,300
25/08/2025 42,250 -0.1 (-0.24%) 2,464,600 105,277.52 0 0 42,350 45,300 39,400

Dữ liệu lịch sử - BSC

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