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 119,900 3.9 (3.36%) 204 24.5 0 0 116,000 133,400 98,600
12/02/2026 116,000 0 (0%) 0 0 0 0 116,000 133,400 98,600
11/02/2026 116,000 0 (0%) 300 34.8 0 0 116,000 133,400 98,600
10/02/2026 116,000 0.9 (0.78%) 200 23.2 0 0 115,100 132,300 97,900
09/02/2026 115,100 0 (0%) 0 0 0 0 115,100 132,300 97,900
06/02/2026 116,000 -2 (-1.69%) 4,410 507.8 0 0 118,000 135,700 100,300
05/02/2026 118,500 -1 (-0.84%) 690 81.51 0 0 119,500 137,400 101,600
04/02/2026 118,100 -1.8 (-1.5%) 400 47.81 0 0 119,900 137,800 102,000
03/02/2026 119,900 3.4 (2.92%) 100 11.99 0 0 116,500 133,900 99,100
02/02/2026 118,800 -0.1 (-0.08%) 1,102 128.43 0 0 118,900 136,700 101,100
30/01/2026 118,900 4.8 (4.21%) 300 35.67 0 0 114,100 131,200 97,000
29/01/2026 116,000 -0.3 (-0.26%) 3,100 353.72 0 0 116,300 133,700 98,900
28/01/2026 117,500 0.1 (0.09%) 1,600 186.05 0 0 117,400 135,000 99,800
27/01/2026 120,900 0.6 (0.5%) 4,222 495.46 0 0 120,300 138,300 102,300
26/01/2026 124,000 -1 (-0.8%) 742 89.45 0 0 125,000 143,700 106,300
23/01/2026 125,700 0.8 (0.64%) 2,690 332.76 0 0 124,900 143,600 106,200
22/01/2026 124,900 3.8 (3.14%) 2,350 293.49 0 0 121,100 139,200 103,000
21/01/2026 120,500 4.1 (3.52%) 5,608 670.02 10,000 990 116,400 133,800 99,000
20/01/2026 117,000 3.1 (2.72%) 4,251 494.59 0 0 113,900 130,900 96,900
19/01/2026 115,200 1.2 (1.05%) 504 57.39 0 0 114,000 131,100 96,900
16/01/2026 115,400 0.7 (0.61%) 1,003 114.39 0 0 114,700 131,900 97,500
15/01/2026 114,700 0 (0%) 600 68.82 90,000 9,000 114,700 131,900 97,500
14/01/2026 114,200 -1.1 (-0.95%) 310 35.56 0 0 115,300 132,500 98,100
13/01/2026 115,300 0 (0%) 0 0 0 0 115,300 132,500 98,100
12/01/2026 117,000 3.6 (3.17%) 2,312 266.48 0 0 113,400 130,400 96,400
09/01/2026 113,400 0 (0%) 111 12.59 0 0 113,400 130,400 96,400
08/01/2026 113,500 0 (0%) 1,410 159.84 0 0 113,500 130,500 96,500
07/01/2026 114,000 0 (0%) 18,600 2,111.4 0 0 114,000 131,100 96,900
06/01/2026 114,000 -1.2 (-1.04%) 1,900 216.6 0 0 115,200 132,400 98,000
05/01/2026 114,000 -2.2 (-1.89%) 5,700 656.68 0 0 116,200 133,600 98,800
31/12/2025 115,900 0.2 (0.17%) 1,200 139.41 0 0 115,700 133,000 98,400
30/12/2025 115,800 0.2 (0.17%) 1,300 150.4 0 0 115,600 132,900 98,300
29/12/2025 115,600 -2.5 (-2.12%) 5,100 589.38 0 0 118,100 135,800 100,400
26/12/2025 118,000 1.7 (1.46%) 2,500 295.19 0 0 116,300 133,700 98,900
25/12/2025 116,300 0 (0%) 500 58.15 0 0 116,300 133,700 98,900
24/12/2025 117,000 1 (0.86%) 300 34.9 0 0 116,000 133,400 98,600
23/12/2025 115,000 0.7 (0.61%) 1,200 139.2 0 0 114,300 131,400 97,200
22/12/2025 114,500 0.2 (0.17%) 700 80 0 0 114,300 131,400 97,200
19/12/2025 114,000 -0.8 (-0.7%) 600 68.56 0 0 114,800 132,000 97,600
18/12/2025 113,900 0 (0%) 400 45.92 0 0 113,900 130,900 96,900
17/12/2025 113,800 0 (0%) 1,339 152.45 0 0 113,800 130,800 96,800
16/12/2025 113,800 0 (0%) 1,160 132.01 0 0 113,800 130,800 96,800
15/12/2025 113,800 -0.5 (-0.44%) 200 22.76 0 0 114,300 131,400 97,200
12/12/2025 114,100 0 (0%) 202 23.09 0 0 114,100 131,200 97,000
11/12/2025 113,000 -2 (-1.74%) 700 79.84 0 0 115,000 132,200 97,800
10/12/2025 115,000 3.8 (3.42%) 103 11.79 0 0 111,200 127,800 94,600
09/12/2025 114,500 -1.5 (-1.29%) 1,300 144.59 0 0 116,000 133,400 98,600
08/12/2025 116,000 -0.2 (-0.17%) 600 69.62 0 0 116,200 133,600 98,800
05/12/2025 116,200 0 (0%) 400 46.48 0 0 116,200 133,600 98,800
04/12/2025 118,000 4.4 (3.87%) 301 34.98 0 0 113,600 130,600 96,600
03/12/2025 112,900 0 (0%) 2,100 238.54 0 0 112,900 129,800 96,000
02/12/2025 111,500 -4 (-3.46%) 1,010 114.05 0 0 115,500 132,800 98,200
01/12/2025 115,700 1 (0.87%) 319 36.83 0 0 114,700 131,900 97,500
28/11/2025 114,900 1.5 (1.32%) 600 68.83 0 0 113,400 130,400 96,400
27/11/2025 113,400 -0.1 (-0.09%) 311 35.13 0 0 113,500 130,500 96,500
26/11/2025 113,500 0 (0%) 300 34.05 0 0 113,500 130,500 96,500
25/11/2025 113,500 0 (0%) 1,101 124.95 0 0 113,500 130,500 96,500
24/11/2025 114,000 2 (1.79%) 210 23.82 0 0 112,000 128,800 95,200
21/11/2025 112,000 -1.6 (-1.41%) 700 78.4 0 0 113,600 130,600 96,600
20/11/2025 113,000 0 (0%) 3,601 409.17 0 0 113,000 129,900 96,100
19/11/2025 113,000 -0.2 (-0.18%) 3,800 429.57 0 0 113,200 130,100 96,300
18/11/2025 113,600 0.2 (0.18%) 1,800 203.68 0 0 113,400 130,400 96,400
17/11/2025 113,000 -0.7 (-0.62%) 1,825 207.01 0 0 113,700 130,700 96,700
14/11/2025 114,500 6.8 (6.31%) 5,107 580.73 0 0 107,700 123,800 91,600
13/11/2025 113,500 1.5 (1.34%) 1,798 193.88 0 0 112,000 128,800 95,200
12/11/2025 113,800 -1 (-0.87%) 200 22.39 0 0 114,800 132,000 97,600
11/11/2025 114,800 0 (0%) 100 11.48 0 0 114,800 132,000 97,600
10/11/2025 114,800 0 (0%) 0 0 0 0 114,800 132,000 97,600
07/11/2025 114,800 0.9 (0.79%) 200 22.96 0 0 113,900 130,900 96,900
06/11/2025 113,900 0 (0%) 0 0 0 0 113,900 130,900 96,900
05/11/2025 113,900 0 (0%) 1 0.11 0 0 113,900 130,900 96,900
04/11/2025 113,900 0 (0%) 200 22.78 0 0 113,900 130,900 96,900
03/11/2025 114,000 0.3 (0.26%) 1,625 185.06 0 0 113,700 130,700 96,700
31/10/2025 113,700 3.9 (3.55%) 7,101 807.42 0 0 109,800 126,200 93,400
30/10/2025 113,400 -0.9 (-0.79%) 200 21.95 0 0 114,300 131,400 97,200
29/10/2025 114,200 0.8 (0.71%) 1,560 178.32 0 0 113,400 130,400 96,400
28/10/2025 113,000 0.2 (0.18%) 1,100 124.7 0 0 112,800 129,700 95,900
27/10/2025 110,000 -1.7 (-1.52%) 2,511 283.16 0 0 111,700 128,400 95,000
24/10/2025 113,500 3.2 (2.9%) 1,800 201.03 0 0 110,300 126,800 93,800
23/10/2025 110,800 3.2 (2.97%) 1,911 210.74 0 0 107,600 123,700 91,500
22/10/2025 107,600 0 (0%) 2 0.22 0 0 107,600 123,700 91,500
21/10/2025 107,500 0 (0%) 402 43.26 0 0 107,500 123,600 91,400
20/10/2025 106,900 5.4 (5.32%) 200 21.49 0 0 101,500 116,700 86,300
17/10/2025 107,700 -0.2 (-0.19%) 202 20.5 0 0 107,900 124,000 91,800
16/10/2025 107,900 0 (0%) 1 0.11 0 0 107,900 124,000 91,800
15/10/2025 107,900 0 (0%) 0 0 0 0 107,900 124,000 91,800
14/10/2025 107,900 0 (0%) 0 0 0 0 107,900 124,000 91,800
13/10/2025 109,000 1.4 (1.3%) 950 102.52 0 0 107,600 123,700 91,500
10/10/2025 107,700 2.7 (2.57%) 3,400 365.97 0 0 105,000 120,700 89,300
09/10/2025 106,500 -0.3 (-0.28%) 402 42.18 0 0 106,800 122,800 90,800
08/10/2025 106,800 0 (0%) 1 0.11 0 0 106,800 122,800 90,800
07/10/2025 106,800 2.8 (2.69%) 100 10.68 0 0 104,000 119,600 88,400
06/10/2025 104,000 -0.4 (-0.38%) 1,100 114.4 0 0 104,400 120,000 88,800
03/10/2025 104,400 0 (0%) 11 1.14 0 0 104,400 120,000 88,800
02/10/2025 104,400 0.6 (0.58%) 200 20.88 0 0 103,800 119,300 88,300
01/10/2025 104,600 -0.3 (-0.29%) 2,902 301.14 0 0 104,900 120,600 89,200
30/09/2025 104,900 3.2 (3.15%) 900 94.37 0 0 101,700 116,900 86,500
29/09/2025 100,000 -4.8 (-4.58%) 1,200 122.01 0 0 104,800 120,500 89,100
26/09/2025 104,900 0.2 (0.19%) 5,017 525.69 0 0 104,700 120,400 89,000
25/09/2025 104,700 8.5 (8.84%) 100 10.47 0 0 96,200 110,600 81,800
24/09/2025 104,800 10.5 (11.13%) 1,635 157.3 0 0 94,300 108,400 80,200
23/09/2025 103,000 -2 (-1.9%) 410 38.62 0 0 105,000 120,700 89,300
22/09/2025 105,000 0 (0%) 0 0 0 0 105,000 120,700 89,300
19/09/2025 105,000 -5.3 (-4.81%) 6,618 694.67 0 0 110,300 126,800 93,800
18/09/2025 110,000 -0.3 (-0.27%) 1,100 121.35 0 0 110,300 126,800 93,800
17/09/2025 110,000 8 (7.84%) 1,301 143.51 0 0 102,000 117,300 86,700
16/09/2025 102,000 3.9 (3.98%) 100 10.2 0 0 98,100 112,800 83,400
15/09/2025 99,000 5.3 (5.66%) 1,300 127.49 0 0 93,700 107,700 79,700
12/09/2025 95,000 3.9 (4.28%) 1,116 104.5 0 0 91,100 104,700 77,500
11/09/2025 91,100 0.5 (0.55%) 111 10.1 0 0 90,600 104,100 77,100
10/09/2025 91,100 1.5 (1.67%) 200 18.11 0 0 89,600 103,000 76,200
09/09/2025 90,200 3.7 (4.28%) 300 26.89 0 0 86,500 99,400 73,600
08/09/2025 87,500 -3.1 (-3.42%) 100 8.75 0 0 90,600 104,100 77,100
05/09/2025 91,500 -1 (-1.08%) 302 27.39 0 0 92,500 106,300 78,700
04/09/2025 92,000 5.5 (6.36%) 10,900 1,008.49 0 0 86,500 99,400 73,600
03/09/2025 86,500 0 (0%) 0 0 0 0 86,500 99,400 73,600
29/08/2025 86,100 0.3 (0.35%) 1,100 95.2 0 0 85,800 98,600 73,000
28/08/2025 85,800 0 (0%) 0 0 0 0 85,800 98,600 73,000
27/08/2025 85,400 1.2 (1.43%) 400 34.33 0 0 84,200 96,800 71,600
26/08/2025 84,200 -0.2 (-0.24%) 200 16.84 0 0 84,400 97,000 71,800
25/08/2025 84,500 -0.2 (-0.24%) 400 33.74 0 0 84,700 97,400 72,000
22/08/2025 84,600 0.2 (0.24%) 1,200 101.64 0 0 84,400 97,000 71,800
21/08/2025 85,000 -0.4 (-0.47%) 700 59.1 0 0 85,400 98,200 72,600
20/08/2025 85,000 0.4 (0.47%) 1,600 136.68 0 0 84,600 97,200 72,000
19/08/2025 84,600 0 (0%) 550 46.45 0 0 84,600 97,200 72,000
18/08/2025 84,200 -0.1 (-0.12%) 2,600 219.97 100,000 8,000 84,300 96,900 71,700
15/08/2025 83,100 -2 (-2.35%) 2,300 193.9 0 0 85,100 97,800 72,400
14/08/2025 85,400 -0.5 (-0.58%) 3,400 289.37 0 0 85,900 98,700 73,100

Dữ liệu lịch sử - BSC

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