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 29,300 1 (3.53%) 136,409,200 3,988,013.12 150,000 4,248.7 28,300 30,250 26,350
24/02/2026 28,300 0.8 (2.91%) 99,498,300 2,791,795.11 526,000 13,714.74 27,500 29,400 25,600
23/02/2026 27,500 0.65 (2.42%) 36,086,500 986,532.85 330,000 9,026.4 26,850 28,700 25,000
16/02/2026 26,850 0 (0%) 0 0 0 0 26,850 0 0
13/02/2026 26,850 -0.05 (-0.19%) 24,069,800 648,094.73 0 0 26,900 28,750 25,050
12/02/2026 26,900 0.05 (0.19%) 13,137,000 353,699.9 1,550,000 41,818 26,850 28,700 25,000
11/02/2026 26,850 0.3 (1.13%) 26,495,200 712,073.39 5,700,000 153,136 26,550 28,400 24,700
10/02/2026 26,550 -0.2 (-0.75%) 32,543,400 867,378.07 342,000 9,097 26,750 28,600 24,900
09/02/2026 26,750 -0.05 (-0.19%) 24,310,400 653,197 6,825,000 182,851 26,800 28,650 24,950
06/02/2026 26,800 -0.75 (-2.72%) 67,073,000 1,842,386.84 3,014,000 84,372 27,550 29,450 25,650
05/02/2026 27,550 -0.75 (-2.65%) 32,887,100 913,946.8 80,000 2,120 28,300 30,250 26,350
04/02/2026 28,300 1.55 (5.79%) 145,418,100 4,064,920.56 470,000 12,149.5 26,750 28,600 24,900
03/02/2026 26,750 0.2 (0.75%) 32,029,900 860,695.73 0 0 26,550 28,400 24,700
02/02/2026 26,550 -0.25 (-0.93%) 44,024,300 1,165,872.34 185,000 4,884.3 26,800 28,650 24,950
30/01/2026 26,800 -0.3 (-1.11%) 40,558,400 1,096,645.74 15,700,000 418,895 27,100 28,950 25,250
29/01/2026 27,100 0.4 (1.5%) 27,608,700 745,309.24 925,000 25,770 26,700 28,550 24,850
28/01/2026 26,700 0.25 (0.95%) 29,982,700 801,736.56 2,940,000 78,679.6 26,450 28,300 24,600
27/01/2026 26,450 0.15 (0.57%) 21,014,200 554,313.57 186,000 4,917 26,300 28,100 24,500
26/01/2026 26,300 -0.45 (-1.68%) 33,759,300 892,527.13 342,000 9,208.95 26,750 28,600 24,900
23/01/2026 26,750 -0.1 (-0.37%) 24,233,600 651,955.68 480,000 12,978.95 26,850 28,700 25,000
22/01/2026 26,850 0.05 (0.19%) 27,732,600 749,365.66 100,000 2,495 26,800 28,650 24,950
21/01/2026 26,800 -0.45 (-1.65%) 37,234,300 1,002,283.05 504,000 13,831.5 27,250 29,150 25,350
20/01/2026 27,250 -0.45 (-1.62%) 44,169,600 1,212,454.44 1,646,507 46,322.76 27,700 29,600 25,800
19/01/2026 27,700 0.1 (0.36%) 40,465,900 1,129,583.31 150,000 4,140 27,600 29,500 25,700
16/01/2026 27,600 0 (0%) 65,577,000 1,829,618.87 720,000 20,820 27,600 29,500 25,700
15/01/2026 27,600 0.35 (1.28%) 61,937,700 1,709,763.4 0 0 27,250 29,150 25,350
14/01/2026 27,250 0 (0%) 53,908,300 1,469,865.59 500,000 13,632 27,250 29,150 25,350
13/01/2026 27,250 -0.25 (-0.91%) 45,777,400 1,254,175.39 0 0 27,500 29,400 25,600
12/01/2026 27,500 1.3 (4.96%) 83,534,900 2,260,867.97 0 0 26,200 28,000 24,400
09/01/2026 26,200 -0.2 (-0.76%) 35,089,300 926,647.69 0 0 26,400 28,200 24,600
08/01/2026 26,400 -0.2 (-0.75%) 37,518,600 998,338.96 4,502,000 119,561.1 26,600 28,450 24,750
07/01/2026 26,600 0.65 (2.5%) 37,249,700 984,650.42 1,298,096 32,173.48 25,950 27,750 24,150
06/01/2026 25,950 0 (0%) 39,616,600 1,021,627.21 10,550,000 283,102.5 25,950 27,750 24,150
05/01/2026 25,950 -0.45 (-1.7%) 46,487,900 1,213,561.25 12,940,000 346,145 26,400 28,200 24,600
31/12/2025 26,400 -0.1 (-0.38%) 20,149,700 533,025.15 1,700,000 42,759 26,500 28,350 24,650
30/12/2025 26,500 -0.2 (-0.75%) 24,581,900 653,515.34 136,900 3,675.95 26,700 28,550 24,850
29/12/2025 26,700 -0.2 (-0.74%) 16,525,200 443,669.24 1,615,000 43,317.5 26,900 28,750 25,050
26/12/2025 26,900 0.65 (2.48%) 94,035,000 2,542,557.33 1,890,000 52,888.5 26,250 28,050 24,450
25/12/2025 26,250 -0.3 (-1.13%) 29,780,000 787,209.37 11,250,000 300,997.5 26,550 28,400 24,700
24/12/2025 26,550 -0.2 (-0.75%) 23,136,900 616,589.33 14,180,000 379,140.04 26,750 28,600 24,900
23/12/2025 26,750 -0.15 (-0.56%) 29,588,500 797,858.78 1,755,000 48,573 26,900 28,750 25,050
22/12/2025 26,900 0.2 (0.75%) 54,880,900 1,472,297.96 3,620,000 92,029 26,700 28,550 24,850
19/12/2025 26,700 0.3 (1.14%) 29,580,600 785,320.97 5,123,000 134,467.1 26,400 28,200 24,600
18/12/2025 26,400 0 (0%) 18,777,900 495,380.83 1,216,000 32,270.8 26,400 28,200 24,600
17/12/2025 26,400 -0.3 (-1.12%) 16,546,600 438,681.06 5,083,000 139,811.3 26,700 28,550 24,850
16/12/2025 26,700 0.45 (1.71%) 29,329,900 778,438.35 996,000 26,208 26,250 28,050 24,450
15/12/2025 26,250 0.25 (0.96%) 23,939,400 628,546.17 2,187,000 57,082.84 26,000 27,800 24,200
12/12/2025 26,000 -0.55 (-2.07%) 37,088,200 975,830.89 14,738,000 394,967.45 26,550 28,400 24,700
11/12/2025 26,550 -0.1 (-0.38%) 17,142,200 457,724.08 270,000 7,217 26,650 28,500 24,800
10/12/2025 26,650 0.25 (0.95%) 19,708,000 527,849.83 14,743,000 390,010.1 26,400 28,200 24,600
09/12/2025 26,400 -0.35 (-1.31%) 39,911,800 1,060,569.68 1,130,000 29,537.7 26,750 28,600 24,900
08/12/2025 26,750 -0.25 (-0.93%) 21,455,600 577,018.29 2,867,800 77,397.85 27,000 28,850 25,150
05/12/2025 27,000 -0.3 (-1.1%) 17,662,100 478,779.69 330,000 8,631.45 27,300 29,200 25,400
04/12/2025 27,300 0.5 (1.87%) 35,081,200 952,033.21 80,000 2,168.5 26,800 28,650 24,950
03/12/2025 26,800 0.3 (1.13%) 21,527,600 573,441.81 1,930,000 51,099.3 26,500 28,350 24,650
02/12/2025 26,500 0 (0%) 26,073,200 687,406.33 1,580,000 42,588.5 26,500 28,350 24,650
01/12/2025 26,500 -0.05 (-0.19%) 19,747,100 525,212.05 7,275,000 190,575 26,550 28,400 24,700
28/11/2025 26,550 -0.35 (-1.3%) 20,789,300 556,136.69 7,130,000 196,735.29 26,900 28,750 25,050
27/11/2025 26,900 -0.2 (-0.74%) 13,956,200 377,249.58 5,001,000 138,723.25 27,100 28,950 25,250
26/11/2025 27,100 0.2 (0.74%) 19,022,200 514,392.41 9,455,000 257,277.25 26,900 28,750 25,050
25/11/2025 26,900 -0.2 (-0.74%) 24,346,200 659,700.82 3,676,000 100,915.5 27,100 28,950 25,250
24/11/2025 27,100 -0.3 (-1.09%) 14,707,800 401,750.73 2,005,000 55,115 27,400 29,300 25,500
21/11/2025 27,400 0.15 (0.55%) 22,607,900 613,139.57 720,000 18,989.7 27,250 29,150 25,350
20/11/2025 27,250 -0.35 (-1.27%) 23,049,300 629,700.21 481,200 13,328.52 27,600 29,500 25,700
19/11/2025 27,600 0.1 (0.36%) 56,320,700 1,571,876.85 2,200,000 57,871.75 27,500 29,400 25,600
18/11/2025 27,500 0.2 (0.73%) 35,028,300 961,018.18 5,830,000 157,264.24 27,300 29,200 25,400
17/11/2025 27,300 0.4 (1.49%) 32,158,300 875,379.26 425,000 11,498.5 26,900 28,750 25,050
14/11/2025 26,900 0.35 (1.32%) 22,112,200 592,844.42 7,920,000 211,920 26,550 28,400 24,700
13/11/2025 26,550 -0.45 (-1.67%) 18,927,500 506,103.83 1,170,000 33,469.5 27,000 28,850 25,150
12/11/2025 27,000 0.4 (1.5%) 30,662,900 824,988.65 4,559,000 121,610.67 26,600 28,450 24,750
11/11/2025 26,600 0.15 (0.57%) 31,332,100 836,301.69 2,118,000 55,722.7 26,450 28,300 24,600
10/11/2025 26,450 0.4 (1.54%) 48,017,900 1,273,065.24 930,000 24,971 26,050 27,850 24,250
07/11/2025 26,050 -0.05 (-0.19%) 55,100,200 1,444,364.72 2,118,000 55,786.4 26,100 27,900 24,300
06/11/2025 26,100 -0.2 (-0.76%) 21,207,600 556,137.33 260,000 6,720 26,300 28,100 24,500
05/11/2025 26,300 -0.45 (-1.68%) 20,835,300 551,951.34 3,490,000 92,972.35 26,750 28,600 24,900
04/11/2025 26,750 0.7 (2.69%) 37,767,100 995,305.15 963,100 25,659.87 26,050 27,850 24,250
03/11/2025 26,050 -0.65 (-2.43%) 28,356,600 750,341.83 2,100,000 56,150 26,700 28,550 24,850
31/10/2025 26,700 -0.2 (-0.74%) 19,779,100 530,505.29 1,102,000 29,919.3 26,900 28,750 25,050
30/10/2025 26,900 -0.35 (-1.28%) 23,693,500 641,278.92 630,000 17,104.2 27,250 29,150 25,350
29/10/2025 27,250 0.45 (1.68%) 39,448,900 1,074,155.41 4,725,000 119,599 26,800 28,650 24,950
28/10/2025 26,800 0.55 (2.1%) 28,512,100 753,991.19 0 0 26,250 28,050 24,450
27/10/2025 26,250 -0.15 (-0.57%) 27,390,800 726,500.67 712,500 18,899.93 26,400 28,200 24,600
24/10/2025 26,400 -0.1 (-0.38%) 30,587,700 807,665.56 220,000 6,050 26,500 28,350 24,650
23/10/2025 26,500 -0.2 (-0.75%) 23,443,400 626,373.99 80,000 2,191.25 26,700 28,550 24,850
22/10/2025 26,700 -0.1 (-0.37%) 37,268,800 989,348.85 1,720,000 45,946.5 26,800 28,650 24,950
21/10/2025 26,800 0.75 (2.88%) 74,275,800 1,965,182.69 2,278,000 60,431.82 26,050 27,850 24,250
20/10/2025 26,050 -1.95 (-6.96%) 102,963,100 2,775,385.64 220,000 6,275 28,000 29,950 26,050
17/10/2025 28,000 -0.25 (-0.88%) 46,508,200 1,316,218.81 980,000 27,725.75 28,250 30,200 26,300
16/10/2025 28,250 0 (0%) 44,715,300 1,263,426.32 2,700,000 81,079.5 28,250 30,200 26,300
15/10/2025 28,250 -0.1 (-0.35%) 34,623,200 983,516.18 5,562,700 160,001.99 28,350 30,300 26,400
14/10/2025 28,350 -0.65 (-2.24%) 84,307,900 2,420,772.48 3,243,000 97,764.18 29,000 31,000 27,000
13/10/2025 29,000 -0.6 (-2.03%) 80,237,700 2,328,885.46 8,000,000 235,168 29,600 31,650 27,550
10/10/2025 29,600 0.65 (2.25%) 62,702,300 1,843,650.29 5,741,000 171,612.69 28,950 30,950 26,950
09/10/2025 28,950 -0.25 (-0.86%) 42,551,700 1,236,598.83 1,700,000 52,415 29,200 31,200 27,200
08/10/2025 29,200 0.2 (0.69%) 59,953,000 1,745,111.04 2,200,000 67,465 29,000 31,000 27,000
07/10/2025 29,000 -0.2 (-0.68%) 41,398,600 1,206,245.14 2,932,000 84,582.25 29,200 31,200 27,200
06/10/2025 29,200 1.55 (5.61%) 71,269,500 2,052,059.71 2,925,000 77,777.5 27,650 29,550 25,750
03/10/2025 27,650 -0.45 (-1.6%) 58,123,500 1,613,715.76 2,600,000 70,264.5 28,100 30,050 26,150
02/10/2025 28,100 -0.2 (-0.71%) 30,165,900 853,251.99 3,099,400 88,163.39 28,300 30,250 26,350
01/10/2025 28,300 0.15 (0.53%) 29,848,500 845,684.63 100,000 2,930 28,150 30,100 26,200
30/09/2025 28,150 -0.45 (-1.57%) 53,737,200 1,515,502.92 2,856,600 82,915.23 28,600 30,600 26,600
29/09/2025 28,600 0.05 (0.18%) 38,831,200 1,111,308.88 4,700,000 129,078 28,550 30,500 26,600
26/09/2025 28,550 -0.25 (-0.87%) 38,128,900 1,097,654.92 1,220,000 35,836.87 28,800 30,800 26,800
25/09/2025 28,800 -0.25 (-0.86%) 34,435,400 999,114.51 4,130,000 124,925.9 29,050 31,050 27,050
24/09/2025 29,050 0.4 (1.4%) 30,738,900 880,930.62 160,000 4,754 28,650 30,650 26,650
23/09/2025 28,650 0.25 (0.88%) 24,900,000 712,434.42 3,000,000 80,678.5 28,400 30,350 26,450
22/09/2025 28,400 -0.85 (-2.91%) 66,073,800 1,889,998.18 300,000 8,551.5 29,250 31,250 27,250
19/09/2025 29,250 0.1 (0.34%) 45,024,800 1,308,515.5 4,840,000 147,958 29,150 31,150 27,150
18/09/2025 29,150 -0.05 (-0.17%) 75,687,000 2,192,537.85 130,000 3,920.04 29,200 31,200 27,200
17/09/2025 29,200 -0.75 (-2.5%) 124,424,600 3,685,089.02 10,692,000 316,808.5 29,950 32,000 27,900
16/09/2025 29,950 -0.4 (-1.32%) 66,855,600 2,018,161.9 1,731,500 51,843.2 30,350 32,450 28,250
15/09/2025 30,350 0.35 (1.17%) 88,920,500 2,707,740.48 7,296,000 219,787.47 30,000 32,100 27,900
12/09/2025 30,000 0.85 (2.92%) 104,621,000 3,109,775.28 4,262,000 125,359.68 29,150 31,150 27,150
11/09/2025 29,150 0.3 (1.04%) 71,781,900 2,057,410.63 3,038,500 83,858.27 28,850 30,850 26,850
10/09/2025 28,850 0 (0%) 52,455,800 1,505,545.4 506,300 14,045.16 28,850 30,850 26,850
09/09/2025 28,850 -0.05 (-0.17%) 73,861,200 2,109,527.16 3,524,400 107,369.69 28,900 30,900 26,900
08/09/2025 28,900 0.1 (0.35%) 141,768,400 4,138,583.46 0 0 28,800 30,800 26,800
05/09/2025 28,800 -1.05 (-3.52%) 95,256,400 2,806,717.63 10,092,900 292,144.81 29,850 31,900 27,800
04/09/2025 29,850 1.7 (6.04%) 141,435,100 4,123,477.89 1,013,800 28,621.51 28,150 30,100 26,200
03/09/2025 28,150 0.65 (2.36%) 119,138,500 3,358,206.67 4,736,800 134,041.66 27,500 29,400 25,600
29/08/2025 27,500 0.4 (1.48%) 81,735,200 2,247,679.48 5,393,400 147,695.6 27,100 28,950 25,250
28/08/2025 27,100 0.35 (1.31%) 63,166,300 1,710,892.01 40,000 1,144 26,750 28,600 24,900
27/08/2025 26,750 -0.45 (-1.65%) 85,992,500 2,319,611.95 4,110,000 112,406 27,200 29,100 25,300
26/08/2025 27,200 1.25 (4.82%) 51,986,200 1,391,419.1 52,000 1,412.34 25,950 27,750 24,150
25/08/2025 25,950 -0.05 (-0.19%) 68,320,100 1,793,446.02 137,000 3,643 26,000 27,800 24,200

Dữ liệu lịch sử - BSC

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