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
24/02/2026 16,700 -0.1 (-0.6%) 8,500 141.62 0 0 16,800 19,300 14,300
23/02/2026 16,600 0.2 (1.22%) 36,603 613.67 0 0 16,400 18,800 14,000
16/02/2026 16,400 0 (0%) 0 0 0 0 16,400 0 0
13/02/2026 16,400 0 (0%) 6,300 103.3 0 0 16,400 18,800 14,000
12/02/2026 16,300 0.6 (3.82%) 13,300 218.12 0 0 15,700 18,000 13,400
11/02/2026 15,500 -1 (-6.06%) 700 11 0 0 16,500 18,900 14,100
10/02/2026 16,400 1.1 (7.19%) 17,500 287.95 0 0 15,300 17,500 13,100
09/02/2026 15,400 0.1 (0.65%) 1,200 18.39 0 0 15,300 17,500 13,100
06/02/2026 15,500 -0.9 (-5.49%) 22,204 339.18 0 0 16,400 18,800 14,000
05/02/2026 16,400 0 (0%) 96 1.57 0 0 16,400 18,800 14,000
04/02/2026 16,400 0.4 (2.5%) 1,000 16.42 0 0 16,000 18,400 13,600
03/02/2026 15,900 0.2 (1.27%) 5,300 84.79 0 0 15,700 18,000 13,400
02/02/2026 16,600 1.1 (7.1%) 2,601 40.79 0 0 15,500 17,800 13,200
30/01/2026 15,700 -0.6 (-3.68%) 38,231 593.31 0 0 16,300 18,700 13,900
29/01/2026 17,700 2 (12.74%) 2,100 34.19 0 0 15,700 18,000 13,400
28/01/2026 15,600 -0.5 (-3.11%) 8,339 131.03 0 0 16,100 18,500 13,700
27/01/2026 16,500 0.2 (1.23%) 6,200 99.87 0 0 16,300 18,700 13,900
26/01/2026 16,000 -1.2 (-6.98%) 7,100 116.05 0 0 17,200 19,700 14,700
23/01/2026 17,400 2.2 (14.47%) 25,873 445.7 0 0 15,200 17,400 13,000
22/01/2026 15,200 -0.7 (-4.4%) 20,800 315.27 0 0 15,900 18,200 13,600
21/01/2026 15,900 0 (0%) 8,104 128.9 0 0 15,900 18,200 13,600
20/01/2026 16,300 0 (0%) 11,302 180.31 0 0 16,300 18,700 13,900
19/01/2026 16,100 -0.3 (-1.83%) 12,100 197.09 0 0 16,400 18,800 14,000
16/01/2026 16,500 1.2 (7.84%) 14,900 244.6 0 0 15,300 17,500 13,100
15/01/2026 15,800 0.7 (4.64%) 19,700 300.93 0 0 15,100 17,300 12,900
14/01/2026 15,000 0.3 (2.04%) 17,500 265.09 0 0 14,700 16,900 12,500
13/01/2026 15,000 0.3 (2.04%) 6,300 92.34 0 0 14,700 16,900 12,500
12/01/2026 14,500 -0.4 (-2.68%) 18,550 272.16 0 0 14,900 17,100 12,700
09/01/2026 15,000 0 (0%) 4,750 70.97 0 0 15,000 17,200 12,800
08/01/2026 14,600 0 (0%) 19,505 293.29 0 0 14,600 16,700 12,500
07/01/2026 15,100 -0.8 (-5.03%) 59,832 876.1 0 0 15,900 18,200 13,600
06/01/2026 16,000 -1.4 (-8.05%) 69,000 1,096.69 0 0 17,400 20,000 14,800
05/01/2026 17,200 -0.4 (-2.27%) 12,201 211.84 0 0 17,600 20,200 15,000
31/12/2025 17,600 0 (0%) 2,400 42.24 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 1,912 33.98 0 0 17,600 20,200 15,000
29/12/2025 19,800 2.4 (13.79%) 1,100 19.38 0 0 17,400 20,000 14,800
26/12/2025 17,900 -0.2 (-1.1%) 21,119 366.94 0 0 18,100 20,800 15,400
25/12/2025 18,000 -0.9 (-4.76%) 4,901 88.57 0 0 18,900 21,700 16,100
24/12/2025 18,400 -1.3 (-6.6%) 6,394 120.85 0 0 19,700 22,600 16,800
23/12/2025 19,600 0.6 (3.16%) 78,411 1,543.51 0 0 19,000 21,800 16,200
22/12/2025 18,400 0.7 (3.95%) 48,101 913.22 0 0 17,700 20,300 15,100
19/12/2025 17,000 -1.3 (-7.1%) 12,326 219.4 0 0 18,300 21,000 15,600
18/12/2025 18,300 2 (12.27%) 21,099 385.62 0 0 16,300 18,700 13,900
17/12/2025 17,600 2.1 (13.55%) 25,238 412.57 0 0 15,500 17,800 13,200
16/12/2025 15,200 -0.6 (-3.8%) 17,921 277.57 0 0 15,800 18,100 13,500
15/12/2025 15,500 -1.7 (-9.88%) 22,000 346.6 0 0 17,200 19,700 14,700
12/12/2025 16,700 -2 (-10.7%) 42,536 731.13 0 0 18,700 21,500 15,900
11/12/2025 18,000 -1.8 (-9.09%) 6,075 113.96 0 0 19,800 22,700 16,900
10/12/2025 19,800 1 (5.32%) 73,007 1,442.27 0 0 18,800 21,600 16,000
09/12/2025 19,600 1.4 (7.69%) 44,317 835.12 0 0 18,200 20,900 15,500
08/12/2025 17,900 -1.6 (-8.21%) 66,923 1,219.72 0 0 19,500 22,400 16,600
05/12/2025 18,400 -0.3 (-1.6%) 64,640 1,257.95 0 0 18,700 21,500 15,900
04/12/2025 18,700 2.4 (14.72%) 141,809 2,651.83 0 0 16,300 18,700 13,900
03/12/2025 16,300 2.1 (14.79%) 29,688 483.91 0 0 14,200 16,300 12,100
02/12/2025 15,000 1.9 (14.5%) 74,300 1,056.53 0 0 13,100 15,000 11,200
01/12/2025 13,100 0.4 (3.15%) 18,194 238.52 0 0 12,700 14,600 10,800
28/11/2025 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
27/11/2025 12,700 0 (0%) 40,800 518.06 0 0 12,700 14,600 10,800
26/11/2025 12,700 0 (0%) 1,900 24.12 0 0 12,700 14,600 10,800
25/11/2025 12,700 -0.2 (-1.55%) 500 6.35 0 0 12,900 14,800 11,000
24/11/2025 12,900 0.1 (0.78%) 3,600 46.38 0 0 12,800 14,700 10,900
21/11/2025 12,800 0.1 (0.79%) 900 11.49 0 0 12,700 14,600 10,800
20/11/2025 12,700 0.1 (0.79%) 1,300 16.51 0 0 12,600 14,400 10,800
19/11/2025 12,500 -0.1 (-0.79%) 6,500 81.75 0 0 12,600 14,400 10,800
18/11/2025 12,600 0 (0%) 2,200 27.72 0 0 12,600 14,400 10,800
17/11/2025 12,500 -0.2 (-1.57%) 13,101 164.99 0 0 12,700 14,600 10,800
14/11/2025 12,800 0 (0%) 12,800 162.61 0 0 12,800 14,700 10,900
13/11/2025 13,100 0.3 (2.34%) 2,000 25.55 0 0 12,800 14,700 10,900
12/11/2025 12,900 0.1 (0.78%) 6,500 83.29 0 0 12,800 14,700 10,900
11/11/2025 12,800 -0.1 (-0.78%) 1,600 20.48 0 0 12,900 14,800 11,000
10/11/2025 12,900 0.1 (0.78%) 100 1.29 0 0 12,800 14,700 10,900
07/11/2025 12,800 -0.2 (-1.54%) 21,700 277.62 0 0 13,000 14,900 11,100
06/11/2025 12,900 0.1 (0.78%) 400 5.19 0 0 12,800 14,700 10,900
05/11/2025 13,000 0.4 (3.17%) 16,600 212.32 0 0 12,600 14,400 10,800
04/11/2025 12,400 -0.6 (-4.62%) 25,927 326.86 0 0 13,000 14,900 11,100
03/11/2025 13,000 -0.2 (-1.52%) 1,522 19.83 0 0 13,200 15,100 11,300
31/10/2025 13,000 0 (0%) 2,501 32.94 0 0 13,000 14,900 11,100
30/10/2025 13,000 0 (0%) 300 3.9 0 0 13,000 14,900 11,100
29/10/2025 13,000 0.2 (1.56%) 709 9.22 0 0 12,800 14,700 10,900
28/10/2025 12,800 0.2 (1.59%) 1,200 15.39 0 0 12,600 14,400 10,800
27/10/2025 12,900 0.3 (2.38%) 3,200 40.43 0 0 12,600 14,400 10,800
24/10/2025 12,500 -0.2 (-1.57%) 2,500 31.55 0 0 12,700 14,600 10,800
23/10/2025 12,700 0 (0%) 14,627 185.76 0 0 12,700 14,600 10,800
22/10/2025 12,700 0.1 (0.79%) 30,300 384.07 0 0 12,600 14,400 10,800
21/10/2025 12,600 -0.5 (-3.82%) 14,816 186.1 0 0 13,100 15,000 11,200
20/10/2025 12,800 -0.6 (-4.48%) 2,204 28.77 0 0 13,400 15,400 11,400
17/10/2025 13,400 0.4 (3.08%) 4,340 58.11 0 0 13,000 14,900 11,100
16/10/2025 13,000 0.4 (3.17%) 2,900 37.58 0 0 12,600 14,400 10,800
15/10/2025 13,000 0 (0%) 4,010 50.48 0 0 13,000 14,900 11,100
14/10/2025 12,800 -0.4 (-3.03%) 11,830 153.7 0 0 13,200 15,100 11,300
13/10/2025 13,300 0 (0%) 7,800 103.17 0 0 13,300 15,200 11,400
10/10/2025 13,300 0 (0%) 11,200 148.85 0 0 13,300 15,200 11,400
09/10/2025 13,200 -0.2 (-1.49%) 9,587 126.99 0 0 13,400 15,400 11,400
08/10/2025 13,400 0 (0%) 6,800 91.12 0 0 13,400 15,400 11,400
07/10/2025 13,400 0 (0%) 11,700 156.57 0 0 13,400 15,400 11,400
06/10/2025 13,400 0 (0%) 1,400 18.76 0 0 13,400 15,400 11,400
03/10/2025 13,300 -0.6 (-4.32%) 12,200 163.54 0 0 13,900 15,900 11,900
02/10/2025 13,900 0.5 (3.73%) 100 1.39 0 0 13,400 15,400 11,400
01/10/2025 13,300 -0.2 (-1.48%) 6,500 87.19 0 0 13,500 15,500 11,500
30/09/2025 13,500 -0.4 (-2.88%) 5,300 71.66 0 0 13,900 15,900 11,900
29/09/2025 14,200 0 (0%) 4,000 55.4 0 0 14,200 16,300 12,100
26/09/2025 14,200 0.1 (0.71%) 3,800 53.85 0 0 14,100 16,200 12,000
25/09/2025 14,200 0 (0%) 9,000 126.84 0 0 14,200 16,300 12,100
24/09/2025 14,500 -0.3 (-2.03%) 18,300 260.16 0 0 14,800 17,000 12,600
23/09/2025 14,600 -0.1 (-0.68%) 411 6.08 0 0 14,700 16,900 12,500
22/09/2025 14,900 0.6 (4.2%) 19,700 290.21 0 0 14,300 16,400 12,200
19/09/2025 14,100 -0.2 (-1.4%) 14,400 205.24 0 0 14,300 16,400 12,200
18/09/2025 14,600 0.5 (3.55%) 23,301 333.87 0 0 14,100 16,200 12,000
17/09/2025 13,700 -0.5 (-3.52%) 19,087 268.93 0 0 14,200 16,300 12,100
16/09/2025 14,000 -0.6 (-4.11%) 20,121 285.59 0 0 14,600 16,700 12,500
15/09/2025 15,000 1.9 (14.5%) 111,634 1,627.9 0 0 13,100 15,000 11,200
12/09/2025 13,200 0.7 (5.6%) 48,700 636.77 0 0 12,500 14,300 10,700
11/09/2025 12,400 -0.3 (-2.36%) 200 2.49 0 0 12,700 14,600 10,800
10/09/2025 12,700 0.3 (2.42%) 500 6.35 0 0 12,400 14,200 10,600
09/09/2025 12,400 0 (0%) 1,404 17.35 0 0 12,400 14,200 10,600
08/09/2025 12,400 -0.2 (-1.59%) 400 4.96 0 0 12,600 14,400 10,800
05/09/2025 12,600 -0.2 (-1.56%) 4,105 51.79 0 0 12,800 14,700 10,900
04/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/09/2025 12,800 0.2 (1.59%) 151 1.92 0 0 12,600 14,400 10,800
29/08/2025 12,700 0 (0%) 729 9.16 0 0 12,700 14,600 10,800
28/08/2025 12,700 0 (0%) 502 6.38 0 0 12,700 14,600 10,800
27/08/2025 12,700 0.1 (0.79%) 4,707 59.78 0 0 12,600 14,400 10,800
26/08/2025 12,600 0 (0%) 11,801 148.69 0 0 12,600 14,400 10,800
25/08/2025 12,400 -0.2 (-1.59%) 30,423 381.93 0 0 12,600 14,400 10,800

Dữ liệu lịch sử - BSC

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