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 23,250 0.4 (1.75%) 200 4.61 0 0 22,850 24,400 21,300
12/02/2026 22,850 -0.05 (-0.22%) 7,600 174.04 0 0 22,900 24,500 21,300
11/02/2026 22,900 -0.4 (-1.72%) 1,200 27.48 0 0 23,300 24,900 21,700
10/02/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
09/02/2026 23,300 -0.05 (-0.21%) 1,100 24.63 0 0 23,350 24,950 21,750
06/02/2026 23,350 0.05 (0.21%) 300 6.69 0 0 23,300 24,900 21,700
05/02/2026 23,300 -0.05 (-0.21%) 1,000 23.3 0 0 23,350 24,950 21,750
04/02/2026 23,350 0.15 (0.65%) 600 13.63 0 0 23,200 24,800 21,600
03/02/2026 23,200 0 (0%) 2,500 57.99 0 0 23,200 24,800 21,600
02/02/2026 23,200 -0.1 (-0.43%) 1,600 37.1 0 0 23,300 24,900 21,700
30/01/2026 23,300 -0.6 (-2.51%) 1,900 42.54 0 0 23,900 25,550 22,250
29/01/2026 23,900 1.5 (6.7%) 14,700 330.1 0 0 22,400 23,950 20,850
28/01/2026 22,400 -0.55 (-2.4%) 3,100 68.24 0 0 22,950 24,550 21,350
27/01/2026 22,950 1.3 (6.%) 1,200 26.5 0 0 21,650 23,150 20,150
26/01/2026 21,650 0 (0%) 6,900 149.6 0 0 21,650 23,150 20,150
23/01/2026 21,650 -0.35 (-1.59%) 2,600 57.38 0 0 22,000 23,500 20,500
22/01/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
21/01/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
20/01/2026 22,000 -1.35 (-5.78%) 5,300 117.79 0 0 23,350 24,950 21,750
19/01/2026 23,350 0 (0%) 0 0 0 0 23,350 24,950 21,750
16/01/2026 23,350 1.45 (6.62%) 10,800 237.14 0 0 21,900 23,400 20,400
15/01/2026 21,900 -0.1 (-0.45%) 3,600 78.94 0 0 22,000 23,500 20,500
14/01/2026 22,000 0.3 (1.38%) 12,000 262.99 0 0 21,700 23,200 20,200
13/01/2026 21,700 0.2 (0.93%) 12,900 278.68 0 0 21,500 23,000 20,000
12/01/2026 21,500 0 (0%) 3,100 66.49 0 0 21,500 23,000 20,000
09/01/2026 21,500 0 (0%) 2,000 43 0 0 21,500 23,000 20,000
08/01/2026 21,500 -0.35 (-1.6%) 13,800 297.24 0 0 21,850 23,350 20,350
07/01/2026 21,850 0.35 (1.63%) 9,500 204.25 0 0 21,500 23,000 20,000
06/01/2026 21,500 0 (0%) 2,700 58.05 0 0 21,500 23,000 20,000
05/01/2026 21,500 0 (0%) 12,200 264.55 0 0 21,500 23,000 20,000
31/12/2025 21,500 -0.5 (-2.27%) 3,800 83.25 0 0 22,000 23,500 20,500
30/12/2025 22,000 0.2 (0.92%) 400 8.56 0 0 21,800 23,300 20,300
29/12/2025 21,800 0.25 (1.16%) 800 17.32 0 0 21,550 23,050 20,050
26/12/2025 21,550 -0.3 (-1.37%) 2,700 58.52 0 0 21,850 23,350 20,350
25/12/2025 21,850 0 (0%) 1,200 26.01 0 0 21,850 23,350 20,350
24/12/2025 21,850 0.35 (1.63%) 5,400 116.44 0 0 21,500 23,000 20,000
23/12/2025 21,500 -0.4 (-1.83%) 7,500 161.61 0 0 21,900 23,400 20,400
22/12/2025 21,900 -0.05 (-0.23%) 1,500 32.9 0 0 21,950 23,450 20,450
19/12/2025 21,950 0.2 (0.92%) 100 2.2 0 0 21,750 23,250 20,250
18/12/2025 21,750 0.75 (3.57%) 1,100 23.82 0 0 21,000 22,450 19,550
17/12/2025 21,000 -0.65 (-3.%) 4,000 84.3 0 0 21,650 23,150 20,150
16/12/2025 21,650 0.55 (2.61%) 1,700 36.83 0 0 21,100 22,550 19,650
15/12/2025 21,100 -0.4 (-1.86%) 57,900 1,206.06 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.15 (-0.69%) 1,500 32.25 0 0 21,650 23,150 20,150
11/12/2025 21,650 0 (0%) 6,400 138.91 0 0 21,650 23,150 20,150
10/12/2025 21,650 -0.05 (-0.23%) 9,500 206.13 0 0 21,700 23,200 20,200
09/12/2025 21,700 -0.2 (-0.91%) 1,900 41.1 0 0 21,900 23,400 20,400
08/12/2025 21,900 -0.05 (-0.23%) 1,200 26.33 0 0 21,950 23,450 20,450
05/12/2025 21,950 0.05 (0.23%) 10,500 230.44 0 0 21,900 23,400 20,400
04/12/2025 21,900 -0.75 (-3.31%) 3,100 68.69 0 0 22,650 24,200 21,100
03/12/2025 22,650 1.15 (5.35%) 1,500 33.31 0 0 21,500 23,000 20,000
02/12/2025 21,500 -0.85 (-3.8%) 600 12.91 0 0 22,350 23,900 20,800
01/12/2025 22,350 0.85 (3.95%) 1,900 42.44 0 0 21,500 23,000 20,000
28/11/2025 21,500 0.2 (0.94%) 2,800 61.25 0 0 21,300 22,750 19,850
27/11/2025 21,300 -0.4 (-1.84%) 10,700 231.63 0 0 21,700 23,200 20,200
26/11/2025 21,700 -0.1 (-0.46%) 1,100 23.89 0 0 21,800 23,300 20,300
25/11/2025 21,800 0.2 (0.93%) 6,200 132.91 0 0 21,600 23,100 20,100
24/11/2025 21,600 0 (0%) 7,300 158.99 0 0 21,600 23,100 20,100
21/11/2025 21,600 0.6 (2.86%) 69,800 1,442.5 0 0 21,000 22,450 19,550
20/11/2025 21,000 -0.5 (-2.33%) 37,100 795.28 0 0 21,500 23,000 20,000
19/11/2025 21,500 -0.5 (-2.27%) 14,800 321.37 0 0 22,000 23,500 20,500
18/11/2025 22,000 0.1 (0.46%) 15,700 339.93 0 0 21,900 23,400 20,400
17/11/2025 21,900 -0.1 (-0.45%) 24,700 537.47 0 0 22,000 23,500 20,500
14/11/2025 22,000 -0.05 (-0.23%) 2,700 59.18 0 0 22,050 23,550 20,550
13/11/2025 22,050 0.05 (0.23%) 20,900 453.83 0 0 22,000 23,500 20,500
12/11/2025 22,000 -0.15 (-0.68%) 70,300 1,545.72 0 0 22,150 23,700 20,600
11/11/2025 22,150 -1.2 (-5.14%) 8,800 196.85 0 0 23,350 24,950 21,750
10/11/2025 23,350 0.05 (0.21%) 19,700 438.45 0 0 23,300 24,900 21,700
07/11/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
06/11/2025 23,300 -0.1 (-0.43%) 2,200 51.26 0 0 23,400 25,000 21,800
05/11/2025 23,400 0.1 (0.43%) 2,400 56.01 0 0 23,300 24,900 21,700
04/11/2025 23,300 -0.7 (-2.92%) 16,300 379.81 0 0 24,000 25,650 22,350
03/11/2025 24,000 0.2 (0.84%) 25,300 582.62 0 0 23,800 25,450 22,150
31/10/2025 23,800 0.3 (1.28%) 3,200 75.81 0 0 23,500 25,100 21,900
30/10/2025 23,500 0 (0%) 100 2.35 0 0 23,500 25,100 21,900
29/10/2025 23,500 0.2 (0.86%) 6,700 157.61 0 0 23,300 24,900 21,700
28/10/2025 23,300 -0.5 (-2.1%) 1,000 23.3 0 0 23,800 25,450 22,150
27/10/2025 23,800 -0.2 (-0.83%) 5,900 140.28 0 0 24,000 25,650 22,350
24/10/2025 24,000 0 (0%) 1,000 24 0 0 24,000 25,650 22,350
23/10/2025 24,000 -0.1 (-0.41%) 2,200 52.8 0 0 24,100 25,750 22,450
22/10/2025 24,100 0.8 (3.43%) 300 7.23 0 0 23,300 24,900 21,700
21/10/2025 23,300 0 (0%) 20,200 470.79 0 0 23,300 24,900 21,700
20/10/2025 23,300 -0.65 (-2.71%) 3,700 86.43 0 0 23,950 25,600 22,300
17/10/2025 23,950 0 (0%) 1,400 33.49 0 0 23,950 25,600 22,300
16/10/2025 23,950 0.6 (2.57%) 2,800 66.06 0 0 23,350 24,950 21,750
15/10/2025 23,350 0.05 (0.21%) 25,800 602.34 0 0 23,300 24,900 21,700
14/10/2025 23,300 -0.65 (-2.71%) 1,000 23.3 0 0 23,950 25,600 22,300
13/10/2025 23,950 0 (0%) 0 0 0 0 23,950 25,600 22,300
10/10/2025 23,950 0 (0%) 1,700 40.72 0 0 23,950 25,600 22,300
09/10/2025 23,950 0.05 (0.21%) 2,900 68.27 0 0 23,900 25,550 22,250
08/10/2025 23,900 0.45 (1.92%) 900 21.17 0 0 23,450 25,050 21,850
07/10/2025 23,450 0.05 (0.21%) 900 21.06 0 0 23,400 25,000 21,800
06/10/2025 23,400 0 (0%) 0 0 0 0 23,400 25,000 21,800
03/10/2025 23,400 0 (0%) 800 18.71 0 0 23,400 25,000 21,800
02/10/2025 23,400 -0.05 (-0.21%) 6,700 157.11 0 0 23,450 25,050 21,850
01/10/2025 23,450 0 (0%) 5,500 128.88 0 0 23,450 25,050 21,850
30/09/2025 23,450 -0.45 (-1.88%) 3,700 87.25 0 0 23,900 25,550 22,250
29/09/2025 23,900 -0.05 (-0.21%) 4,800 114.58 0 0 23,950 25,600 22,300
26/09/2025 23,950 0.25 (1.05%) 3,100 72.3 0 0 23,700 25,350 22,050
25/09/2025 23,700 0.3 (1.28%) 10,300 239.94 0 0 23,400 25,000 21,800
24/09/2025 23,400 -0.1 (-0.43%) 900 21.12 0 0 23,500 25,100 21,900
23/09/2025 23,500 0.25 (1.08%) 8,800 204.7 0 0 23,250 24,850 21,650
22/09/2025 23,250 0 (0%) 200 4.68 0 0 23,250 24,850 21,650
19/09/2025 23,250 -0.05 (-0.21%) 2,500 58.23 0 0 23,300 24,900 21,700
18/09/2025 23,300 -0.15 (-0.64%) 4,300 100.37 0 0 23,450 25,050 21,850
17/09/2025 23,450 -0.8 (-3.3%) 10,900 255.88 0 0 24,250 25,900 22,600
16/09/2025 24,250 0.75 (3.19%) 5,100 119.93 0 0 23,500 25,100 21,900
15/09/2025 23,500 -0.65 (-2.69%) 12,800 301.28 0 0 24,150 25,800 22,500
12/09/2025 24,150 0.1 (0.42%) 1,700 41.21 0 0 24,050 25,700 22,400
11/09/2025 24,050 0.55 (2.34%) 51,900 1,140.84 0 0 23,500 25,100 21,900
10/09/2025 23,500 0 (0%) 8,100 190.58 0 0 23,500 25,100 21,900
09/09/2025 23,500 0 (0%) 300 7.09 0 0 23,500 25,100 21,900
08/09/2025 23,500 -0.5 (-2.08%) 12,800 300.8 0 0 24,000 25,650 22,350
05/09/2025 24,000 0 (0%) 2,400 57.71 0 0 24,000 25,650 22,350
04/09/2025 24,000 -0.2 (-0.83%) 7,700 183.19 0 0 24,200 25,850 22,550
03/09/2025 24,200 0.4 (1.68%) 5,400 128.92 0 0 23,800 25,450 22,150
29/08/2025 23,800 -0.95 (-3.84%) 17,100 407.16 0 0 24,750 26,450 23,050
28/08/2025 24,750 -0.25 (-1%) 8,400 202.51 0 0 25,000 26,750 23,250
27/08/2025 25,000 -0.45 (-1.77%) 500 12.5 0 0 25,450 27,200 23,700
26/08/2025 25,450 1.15 (4.73%) 800 19.67 0 0 24,300 26,000 22,600
25/08/2025 24,300 0.5 (2.1%) 10,400 252.64 0 0 23,800 25,450 22,150
22/08/2025 23,800 0 (0%) 2,000 47.6 0 0 23,800 25,450 22,150
21/08/2025 23,800 0 (0%) 3,400 80.92 0 0 23,800 25,450 22,150
20/08/2025 23,800 0 (0%) 3,700 88.07 0 0 23,800 25,450 22,150
19/08/2025 23,800 -0.2 (-0.83%) 600 14.38 0 0 24,000 25,650 22,350
18/08/2025 24,000 -0.5 (-2.04%) 1,500 36.58 0 0 24,500 26,200 22,800
15/08/2025 24,500 0.5 (2.08%) 25,500 617.07 0 0 24,000 25,650 22,350
14/08/2025 25,000 -0.25 (-0.99%) 14,600 366.38 0 0 25,250 27,000 23,500
13/08/2025 25,250 -0.25 (-0.98%) 3,100 78.54 0 0 25,500 27,250 23,750

Dữ liệu lịch sử - BSC

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