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 28,450 -0.05 (-0.18%) 18,493,700 527,275.98 1,322,889 37,664.14 28,500 30,450 26,550
24/02/2026 28,500 0.3 (1.06%) 22,582,600 634,831.03 1,495,000 42,063.95 28,200 30,150 26,250
23/02/2026 28,200 0 (0%) 10,138,800 286,256.75 0 0 28,200 30,150 26,250
16/02/2026 28,200 0 (0%) 0 0 0 0 28,200 0 0
13/02/2026 28,200 0.35 (1.26%) 14,478,600 405,066.34 0 0 27,850 29,750 25,950
12/02/2026 27,850 0.05 (0.18%) 9,614,300 267,179.29 2,840,000 78,952 27,800 29,700 25,900
11/02/2026 27,800 1 (3.73%) 29,253,800 801,067.65 9,074,500 245,277.18 26,800 28,650 24,950
10/02/2026 26,800 0 (0%) 12,368,700 330,681.81 17,568,274 477,285.8 26,800 28,650 24,950
09/02/2026 26,800 0.3 (1.13%) 13,142,300 349,994.64 3,399,000 90,073.5 26,500 28,350 24,650
06/02/2026 26,500 -1.05 (-3.81%) 27,190,700 725,614.52 15,870,900 436,395.5 27,550 29,450 25,650
05/02/2026 27,550 0 (0%) 17,052,600 469,904.91 42,000 1,157.1 27,550 29,450 25,650
04/02/2026 27,550 0 (0%) 13,382,500 366,182.98 6,634,458 182,642.2 27,550 29,450 25,650
03/02/2026 27,550 -0.25 (-0.9%) 20,463,600 564,323.09 0 0 27,800 29,700 25,900
02/02/2026 27,800 -0.5 (-1.77%) 16,113,700 446,009.46 1,689,000 47,798.7 28,300 30,250 26,350
30/01/2026 28,300 0.45 (1.62%) 15,990,600 450,075.99 0 0 27,850 29,750 25,950
29/01/2026 27,850 -0.65 (-2.28%) 13,587,000 381,541.17 10,330,000 299,570 28,500 30,450 26,550
28/01/2026 28,500 -0.5 (-1.72%) 24,360,600 696,019.05 91,320,566 2,819,211.55 29,000 31,000 27,000
27/01/2026 29,000 0.65 (2.29%) 15,743,500 445,513.61 7,449,700 213,923.3 28,350 30,300 26,400
26/01/2026 28,350 -1.25 (-4.22%) 11,703,400 336,959.24 11,427,000 337,989.2 29,600 31,650 27,550
23/01/2026 29,600 0.4 (1.37%) 16,077,900 466,951.49 8,195,000 231,576 29,200 31,200 27,200
22/01/2026 29,200 0.15 (0.52%) 18,695,900 548,761.26 744,000 20,322.7 29,050 31,050 27,050
21/01/2026 29,050 0.1 (0.35%) 24,503,900 713,713.34 4,160,000 120,432 28,950 30,950 26,950
20/01/2026 28,950 0.2 (0.7%) 19,555,100 570,282.21 2,180,253 62,406.7 28,750 30,750 26,750
19/01/2026 28,750 0.3 (1.05%) 16,574,300 476,089.69 291,589,810 8,849,061.22 28,450 30,400 26,500
16/01/2026 28,450 -1.1 (-3.72%) 15,902,500 457,246.71 6,700,000 190,615 29,550 31,600 27,500
15/01/2026 29,550 1.9 (6.87%) 32,989,100 918,789.97 5,600,000 149,660 27,650 29,550 25,750
14/01/2026 27,650 -0.8 (-2.81%) 21,961,000 613,900.98 11,600,000 330,020 28,450 30,400 26,500
13/01/2026 28,450 0.25 (0.89%) 16,194,800 456,601.81 0 0 28,200 30,150 26,250
12/01/2026 28,200 0.3 (1.08%) 23,631,100 660,920.87 4,510,000 123,029 27,900 29,850 25,950
09/01/2026 27,900 -0.9 (-3.13%) 29,852,300 841,966.47 2,000,000 57,600 28,800 30,800 26,800
08/01/2026 28,800 -0.3 (-1.03%) 17,601,200 506,298.16 2,490,000 72,459 29,100 31,100 27,100
07/01/2026 29,100 0.05 (0.17%) 23,080,000 662,785.31 0 0 29,050 31,050 27,050
06/01/2026 29,050 0.1 (0.35%) 14,635,600 418,870.88 3,210,000 92,843.7 28,950 30,950 26,950
05/01/2026 28,950 -0.75 (-2.53%) 24,967,900 714,896.34 2,390,000 70,983 29,700 31,750 27,650
31/12/2025 29,700 1.75 (6.26%) 43,989,500 1,274,063.68 22,950,000 633,190 27,950 29,900 26,000
30/12/2025 27,950 0.35 (1.27%) 29,039,500 799,311.89 107,400 2,969.07 27,600 29,500 25,700
29/12/2025 27,600 0 (0%) 14,634,000 401,767.69 0 0 27,600 29,500 25,700
26/12/2025 27,600 0.05 (0.18%) 21,297,400 582,202.24 245,000 6,860 27,550 29,450 25,650
25/12/2025 27,550 -0.3 (-1.08%) 16,421,500 451,078.89 5,257,000 146,966.5 27,850 29,750 25,950
24/12/2025 27,850 0.35 (1.27%) 25,185,800 695,962.9 0 0 27,500 29,400 25,600
23/12/2025 27,500 0.5 (1.85%) 32,590,800 896,954.05 4,893,700 135,944.36 27,000 28,850 25,150
22/12/2025 27,000 1.05 (4.05%) 39,574,300 1,052,055.65 2,498,000 64,945.53 25,950 27,750 24,150
19/12/2025 25,950 0.35 (1.37%) 21,301,200 549,809.31 0 0 25,600 27,350 23,850
18/12/2025 25,600 0.85 (3.43%) 27,159,300 689,957.35 5,810,000 141,653.5 24,750 26,450 23,050
17/12/2025 32,100 0 (0%) 23,353,800 751,673.7 8,617,000 275,349.44 32,100 34,300 29,900
16/12/2025 32,100 2.1 (7.%) 17,054,100 531,563.93 4,969,000 153,070 30,000 32,100 27,900
15/12/2025 30,000 -0.2 (-0.66%) 11,805,900 355,673.6 4,186,800 126,317.36 30,200 32,300 28,100
12/12/2025 30,200 -1.55 (-4.88%) 15,587,400 484,117.01 2,000,000 63,500 31,750 33,950 29,550
11/12/2025 31,750 -0.4 (-1.24%) 6,731,800 214,270.49 310,000 9,700.25 32,150 34,400 29,900
10/12/2025 32,150 0.65 (2.06%) 24,010,400 774,259.3 1,664,000 53,065.99 31,500 33,700 29,300
09/12/2025 31,500 -1.25 (-3.82%) 20,452,400 651,561.04 2,440,000 79,910 32,750 35,000 30,500
08/12/2025 32,750 -0.2 (-0.61%) 9,934,700 323,995.47 180,000 5,940 32,950 35,250 30,650
05/12/2025 32,950 0 (0%) 9,205,900 301,157.97 0 0 32,950 35,250 30,650
04/12/2025 32,950 0.7 (2.17%) 15,110,300 494,963.66 20,000 614.28 32,250 34,500 30,000
03/12/2025 32,250 0.25 (0.78%) 14,169,900 455,030.48 5,430,000 173,022 32,000 34,200 29,800
02/12/2025 32,000 0.5 (1.59%) 14,736,300 461,624.39 1,795,500 56,541.5 31,500 33,700 29,300
01/12/2025 31,500 -0.5 (-1.56%) 7,633,800 241,146.97 0 0 32,000 34,200 29,800
28/11/2025 32,000 0 (0%) 12,460,800 394,568.71 1,980,000 63,360 32,000 34,200 29,800
27/11/2025 32,000 -0.3 (-0.93%) 11,302,600 360,894.68 1,400,000 45,220 32,300 34,550 30,050
26/11/2025 32,300 0.5 (1.57%) 14,640,700 468,159.1 0 0 31,800 34,000 29,600
25/11/2025 31,800 0.7 (2.25%) 22,337,300 711,815.21 34,970,000 1,019,630.52 31,100 33,250 28,950
24/11/2025 31,100 -0.1 (-0.32%) 16,462,700 516,794 1,440,000 44,928 31,200 33,350 29,050
21/11/2025 31,200 -0.6 (-1.89%) 13,878,700 434,433.56 34,820,000 1,034,240 31,800 34,000 29,600
20/11/2025 31,800 0.5 (1.6%) 21,414,900 677,505.64 2,660,000 81,759.4 31,300 33,450 29,150
19/11/2025 31,300 0.85 (2.79%) 20,946,700 647,675.27 4,090,000 120,526.52 30,450 32,550 28,350
18/11/2025 30,450 0.4 (1.33%) 13,963,400 421,743.77 6,270,000 197,943.92 30,050 32,150 27,950
17/11/2025 30,050 0.2 (0.67%) 12,131,900 365,247.51 6,016,000 179,807.6 29,850 31,900 27,800
14/11/2025 29,850 -0.1 (-0.33%) 14,810,200 440,946.75 13,480,000 401,317 29,950 32,000 27,900
13/11/2025 29,950 -0.05 (-0.17%) 11,503,300 343,784.49 578,400 17,411.64 30,000 32,100 27,900
12/11/2025 30,000 0.4 (1.35%) 14,650,300 435,311.28 3,935,000 116,815.5 29,600 31,650 27,550
11/11/2025 29,600 0 (0%) 11,097,100 326,504.96 4,990,000 149,959 29,600 31,650 27,550
10/11/2025 29,600 -0.4 (-1.33%) 12,893,500 381,094.67 4,077,000 122,428.52 30,000 32,100 27,900
07/11/2025 30,000 -0.1 (-0.33%) 22,588,600 669,909.91 100,000 2,850 30,100 32,200 28,000
06/11/2025 30,100 -0.95 (-3.06%) 12,158,000 369,563.36 1,514,600 45,991.55 31,050 33,200 28,900
05/11/2025 31,050 -0.05 (-0.16%) 8,534,600 266,132.75 950,000 29,019.46 31,100 33,250 28,950
04/11/2025 31,100 0.55 (1.8%) 34,423,800 1,040,480.39 120,000 3,787.96 30,550 32,650 28,450
03/11/2025 30,550 -1.45 (-4.53%) 23,596,600 734,865.22 3,043,500 97,219.11 32,000 34,200 29,800
31/10/2025 32,000 -1.4 (-4.19%) 22,262,400 724,531.68 2,806,400 90,071.94 33,400 35,700 31,100
30/10/2025 33,400 0 (0%) 23,301,200 786,278.17 483,000 16,277.1 33,400 35,700 31,100
29/10/2025 33,400 1.2 (3.73%) 31,358,500 1,049,370.32 3,385,000 112,595.95 32,200 34,450 29,950
28/10/2025 32,200 1.1 (3.54%) 14,459,200 453,054.35 6,423,222 207,795.98 31,100 33,250 28,950
27/10/2025 31,100 -1.6 (-4.89%) 17,556,400 558,405.06 6,302,000 203,936 32,700 34,950 30,450
24/10/2025 32,700 -0.3 (-0.91%) 17,222,100 557,655.99 2,496,000 81,116 33,000 35,300 30,700
23/10/2025 33,000 0.5 (1.54%) 34,268,900 1,148,132.73 15,326,000 484,784 32,500 34,750 30,250
22/10/2025 32,500 0.15 (0.46%) 12,369,900 397,079.38 6,570,000 206,259.1 32,350 34,600 30,100
21/10/2025 32,350 2.1 (6.94%) 24,467,900 767,850.53 7,530,000 228,966.5 30,250 32,350 28,150
20/10/2025 30,250 -2.25 (-6.92%) 26,891,500 840,285.42 11,929,300 389,096.9 32,500 34,750 30,250
17/10/2025 32,500 -0.9 (-2.69%) 19,439,000 639,893.74 2,090,000 68,531 33,400 35,700 31,100
16/10/2025 33,400 0.3 (0.91%) 17,013,200 563,747.44 10,725,779 348,415.41 33,100 35,400 30,800
15/10/2025 33,100 0.45 (1.38%) 23,703,400 784,038.07 7,470,000 238,908 32,650 34,900 30,400
14/10/2025 32,650 0 (0%) 27,956,100 918,211.87 8,060,000 262,855 32,650 34,900 30,400
13/10/2025 32,650 0.8 (2.51%) 27,220,300 873,648.33 11,679,000 366,626.15 31,850 34,050 29,650
10/10/2025 31,850 0.2 (0.63%) 14,960,500 476,264.85 330,000 10,444.5 31,650 33,850 29,450
09/10/2025 31,650 0.2 (0.64%) 15,346,800 485,761.96 3,500,000 110,130 31,450 33,650 29,250
08/10/2025 31,450 0.15 (0.48%) 16,332,400 511,153.3 3,419,000 107,481.12 31,300 33,450 29,150
07/10/2025 31,300 -0.2 (-0.63%) 9,742,000 305,003.98 11,451,000 358,474 31,500 33,700 29,300
06/10/2025 31,500 1.3 (4.3%) 23,427,600 725,445.38 11,346,600 340,659.78 30,200 32,300 28,100
03/10/2025 30,200 -0.65 (-2.11%) 9,123,800 277,408.33 450,000 13,882.5 30,850 33,000 28,700
02/10/2025 30,850 -0.05 (-0.16%) 11,170,800 345,977.8 3,000,000 90,000 30,900 33,050 28,750
01/10/2025 30,900 -0.1 (-0.32%) 9,573,200 296,474.04 1,175,000 36,425 31,000 33,150 28,850
30/09/2025 31,000 0.1 (0.32%) 13,407,300 411,825.9 1,549,100 47,622.45 30,900 33,050 28,750
29/09/2025 30,900 0.75 (2.49%) 13,058,200 400,003.81 647,800 19,676.98 30,150 32,250 28,050
26/09/2025 30,150 -0.85 (-2.74%) 12,495,800 381,110.28 0 0 31,000 33,150 28,850
25/09/2025 31,000 0.3 (0.98%) 14,404,600 449,765.37 1,671,000 51,727.79 30,700 32,800 28,600
24/09/2025 30,700 2 (6.97%) 22,756,700 676,937.17 2,300,000 66,010 28,700 30,700 26,700
23/09/2025 28,700 -0.3 (-1.03%) 10,542,100 306,080.73 1,550,000 45,850 29,000 31,000 27,000
22/09/2025 29,000 -1.2 (-3.97%) 15,324,800 449,982.24 5,170,000 157,030 30,200 32,300 28,100
19/09/2025 30,200 -0.5 (-1.63%) 10,787,200 325,705.63 5,108,176 157,221. 30,700 32,800 28,600
18/09/2025 30,700 -0.2 (-0.65%) 13,216,800 403,447.26 880,000 27,666 30,900 33,050 28,750
17/09/2025 30,900 -0.4 (-1.28%) 9,467,800 293,754.85 0 0 31,300 33,450 29,150
16/09/2025 31,300 0.05 (0.16%) 15,901,800 496,286.43 2,495,000 77,968.75 31,250 33,400 29,100
15/09/2025 31,250 -0.25 (-0.79%) 11,467,700 358,337.58 5,799,000 183,168.5 31,500 33,700 29,300
12/09/2025 31,500 0 (0%) 10,852,000 339,640.94 1,800,000 56,688 31,500 33,700 29,300
11/09/2025 31,500 -0.1 (-0.32%) 11,434,200 354,793.38 1,810,000 57,196 31,600 33,800 29,400
10/09/2025 31,600 0.05 (0.16%) 11,920,800 372,841.01 3,049,949 95,867.83 31,550 33,750 29,350
09/09/2025 31,550 0.65 (2.1%) 13,478,200 417,472.36 2,780,000 85,902 30,900 33,050 28,750
08/09/2025 30,900 -1.4 (-4.33%) 25,521,200 794,531.84 5,656,000 182,634.8 32,300 34,550 30,050
05/09/2025 32,300 -0.85 (-2.56%) 21,623,800 709,937.74 1,555,000 51,446.31 33,150 35,450 30,850
04/09/2025 33,150 0.05 (0.15%) 17,396,900 571,553.73 3,685,000 122,025.5 33,100 35,400 30,800
03/09/2025 33,100 -0.35 (-1.05%) 10,789,600 358,067.82 4,320,000 146,429 33,450 35,750 31,150
29/08/2025 33,450 0.95 (2.92%) 25,018,200 836,651.63 4,410,900 143,688.77 32,500 34,750 30,250
28/08/2025 32,500 0.05 (0.15%) 12,879,100 416,264.41 10,470,000 344,289 32,450 34,700 30,200
27/08/2025 32,450 0.15 (0.46%) 14,028,400 456,760.06 2,986,200 98,330.7 32,300 34,550 30,050
26/08/2025 32,300 1 (3.19%) 11,352,400 358,567.69 1,850,000 58,160 31,300 33,450 29,150
25/08/2025 31,300 -1.05 (-3.25%) 21,416,800 676,114.28 2,193,000 70,892.4 32,350 34,600 30,100

Dữ liệu lịch sử - BSC

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