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 27,800 -0.4 (-1.42%) 1,042,500 29,101.28 0 0 28,200 30,150 26,250
24/02/2026 28,200 0.65 (2.36%) 1,924,700 53,969.75 0 0 27,550 29,450 25,650
23/02/2026 27,550 0.3 (1.1%) 1,082,800 29,761.7 0 0 27,250 29,150 25,350
16/02/2026 27,250 0 (0%) 0 0 0 0 27,250 0 0
13/02/2026 27,250 0.2 (0.74%) 585,400 15,881.54 0 0 27,050 28,900 25,200
12/02/2026 27,050 0.15 (0.56%) 817,000 22,138.41 0 0 26,900 28,750 25,050
11/02/2026 26,900 0.1 (0.37%) 630,400 16,872.72 0 0 26,800 28,650 24,950
10/02/2026 26,800 -0.15 (-0.56%) 903,600 24,036.52 0 0 26,950 28,800 25,100
09/02/2026 26,950 0.2 (0.75%) 1,059,500 28,582.2 0 0 26,750 28,600 24,900
06/02/2026 26,750 0 (0%) 2,061,400 54,877.04 0 0 26,750 28,600 24,900
05/02/2026 26,750 -0.3 (-1.11%) 1,212,500 32,543.54 740,000 19,980 27,050 28,900 25,200
04/02/2026 27,050 0.45 (1.69%) 1,658,600 44,522.59 0 0 26,600 28,450 24,750
03/02/2026 26,600 -0.15 (-0.56%) 2,228,500 59,989.84 0 0 26,750 28,600 24,900
02/02/2026 26,750 0.45 (1.71%) 1,602,800 42,486.53 0 0 26,300 28,100 24,500
30/01/2026 26,300 0.05 (0.19%) 950,100 25,018.9 0 0 26,250 28,050 24,450
29/01/2026 26,250 -0.1 (-0.38%) 902,600 23,529.09 0 0 26,350 28,150 24,550
28/01/2026 26,350 -0.3 (-1.13%) 1,103,100 29,082.56 0 0 26,650 28,500 24,800
27/01/2026 26,650 0.65 (2.5%) 1,926,600 51,114.45 0 0 26,000 27,800 24,200
26/01/2026 26,000 -0.05 (-0.19%) 1,924,200 50,139.9 0 0 26,050 27,850 24,250
23/01/2026 26,050 -0.3 (-1.14%) 1,224,800 32,077.5 0 0 26,350 28,150 24,550
22/01/2026 26,350 0.25 (0.96%) 1,479,400 39,291.52 962,000 24,910.99 26,100 27,900 24,300
21/01/2026 26,100 0.2 (0.77%) 2,328,100 60,471.98 0 0 25,900 27,700 24,100
20/01/2026 25,900 0.1 (0.39%) 2,515,500 65,504.8 962,000 26,455 25,800 27,600 24,000
19/01/2026 25,800 -0.15 (-0.58%) 1,404,300 35,988.12 0 0 25,950 27,750 24,150
16/01/2026 25,950 0 (0%) 2,956,400 77,515.32 0 0 25,950 27,750 24,150
15/01/2026 25,950 0.35 (1.37%) 2,817,800 73,369.46 0 0 25,600 27,350 23,850
14/01/2026 25,600 -0.3 (-1.16%) 1,862,100 47,605.75 1,022,000 26,686.2 25,900 27,700 24,100
13/01/2026 25,900 1.5 (6.15%) 3,814,700 96,700.48 0 0 24,400 26,100 22,700
12/01/2026 24,400 0 (0%) 2,130,400 52,187.03 962,000 25,108.2 24,400 26,100 22,700
09/01/2026 24,400 -0.55 (-2.2%) 1,791,200 44,168.63 0 0 24,950 26,650 23,250
08/01/2026 24,950 -0.05 (-0.2%) 3,909,500 99,165.02 962,000 25,012 25,000 26,750 23,250
07/01/2026 25,000 0.2 (0.81%) 1,374,100 34,259.69 412,000 10,032.2 24,800 26,500 23,100
06/01/2026 24,800 0.45 (1.85%) 1,267,000 31,391.18 0 0 24,350 26,050 22,650
05/01/2026 24,350 0 (0%) 1,381,900 33,883.28 412,000 10,094 24,350 26,050 22,650
31/12/2025 24,350 -0.05 (-0.2%) 970,700 23,683 0 0 24,400 26,100 22,700
30/12/2025 24,400 -0.05 (-0.2%) 494,700 11,986.91 0 0 24,450 26,150 22,750
29/12/2025 24,450 0.3 (1.24%) 1,307,600 32,156.44 0 0 24,150 25,800 22,500
26/12/2025 24,150 0 (0%) 785,900 18,843.8 0 0 24,150 25,800 22,500
25/12/2025 24,150 -0.05 (-0.21%) 602,100 14,560.62 250,000 5,850 24,200 25,850 22,550
24/12/2025 24,200 0 (0%) 321,900 7,752.19 0 0 24,200 25,850 22,550
23/12/2025 24,200 -0.05 (-0.21%) 1,059,600 25,742.31 250,000 5,875 24,250 25,900 22,600
22/12/2025 24,250 0.05 (0.21%) 981,200 23,756.22 0 0 24,200 25,850 22,550
19/12/2025 24,200 0.2 (0.83%) 1,039,800 25,154.15 490,000 11,294.5 24,000 25,650 22,350
18/12/2025 24,000 0.8 (3.45%) 1,770,700 42,217.18 0 0 23,200 24,800 21,600
17/12/2025 23,200 0.25 (1.09%) 272,800 6,299.45 490,000 11,368 22,950 24,550 21,350
16/12/2025 22,950 0.3 (1.32%) 519,400 11,761.19 0 0 22,650 24,200 21,100
15/12/2025 22,650 0.1 (0.44%) 655,500 14,960.14 0 0 22,550 24,100 21,000
12/12/2025 22,550 -1.05 (-4.45%) 1,113,700 25,632.32 1,000,000 23,200 23,600 25,250 21,950
11/12/2025 23,600 0 (0%) 360,000 8,495.3 0 0 23,600 25,250 21,950
10/12/2025 23,600 0 (0%) 241,100 5,697.79 1,000,000 23,350 23,600 25,250 21,950
09/12/2025 23,600 -0.25 (-1.05%) 765,900 18,092.23 0 0 23,850 25,500 22,200
08/12/2025 23,850 0 (0%) 914,900 21,578.17 0 0 23,850 25,500 22,200
05/12/2025 23,850 -0.2 (-0.83%) 618,200 14,865.52 0 0 24,050 25,700 22,400
04/12/2025 24,050 0.05 (0.21%) 1,110,300 26,742.46 0 0 24,000 25,650 22,350
03/12/2025 24,000 0.35 (1.48%) 845,100 20,181.63 0 0 23,650 25,300 22,000
02/12/2025 23,650 0.05 (0.21%) 550,400 12,991.21 0 0 23,600 25,250 21,950
01/12/2025 23,600 0.3 (1.29%) 355,800 8,364.65 0 0 23,300 24,900 21,700
28/11/2025 23,300 0 (0%) 504,700 11,850.94 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.3 (-1.27%) 347,300 8,134.32 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.2 (0.85%) 519,900 12,225.13 0 0 23,400 25,000 21,800
25/11/2025 23,400 -0.55 (-2.3%) 714,400 16,838.81 1,300,000 30,355 23,950 25,600 22,300
24/11/2025 23,950 0.05 (0.21%) 868,200 20,759.1 0 0 23,900 25,550 22,250
21/11/2025 23,900 -0.1 (-0.42%) 629,000 14,856.5 1,300,000 30,550 24,000 25,650 22,350
20/11/2025 24,000 -0.2 (-0.83%) 738,400 17,821.08 0 0 24,200 25,850 22,550
19/11/2025 24,200 0.1 (0.41%) 786,100 18,960.73 0 0 24,100 25,750 22,450
18/11/2025 24,100 -0.05 (-0.21%) 934,900 22,667.16 1,300,000 30,355 24,150 25,800 22,500
17/11/2025 24,150 -0.1 (-0.41%) 879,700 21,156.35 0 0 24,250 25,900 22,600
14/11/2025 24,250 0.55 (2.32%) 1,296,500 30,947.18 1,300,000 30,550 23,700 25,350 22,050
13/11/2025 23,700 0.1 (0.42%) 726,300 17,132.95 0 0 23,600 25,250 21,950
12/11/2025 23,600 0.7 (3.06%) 834,500 19,435.79 0 0 22,900 24,500 21,300
11/11/2025 22,900 0 (0%) 1,369,500 31,061.49 0 0 22,900 24,500 21,300
10/11/2025 22,900 -0.15 (-0.65%) 659,600 15,217.99 0 0 23,050 24,650 21,450
07/11/2025 23,050 -0.7 (-2.95%) 1,019,400 23,843.73 1,100,000 25,960 23,750 25,400 22,100
06/11/2025 23,750 -0.35 (-1.45%) 1,479,400 35,040.54 0 0 24,100 25,750 22,450
05/11/2025 24,100 -0.05 (-0.21%) 1,160,700 27,761.94 1,100,000 26,070 24,150 25,800 22,500
04/11/2025 24,150 0.65 (2.77%) 1,959,400 46,197.79 0 0 23,500 25,100 21,900
03/11/2025 23,500 -0.55 (-2.29%) 1,803,000 43,346.71 0 0 24,050 25,700 22,400
31/10/2025 24,050 -1.15 (-4.56%) 2,950,900 72,351.29 0 0 25,200 26,950 23,450
30/10/2025 25,200 0.3 (1.2%) 1,571,600 39,433.96 0 0 24,900 26,600 23,200
29/10/2025 24,900 1.6 (6.87%) 5,210,400 128,161.93 0 0 23,300 24,900 21,700
28/10/2025 23,300 0.5 (2.19%) 1,444,500 33,329.03 0 0 22,800 24,350 21,250
27/10/2025 22,800 -0.25 (-1.08%) 1,278,300 29,322.65 0 0 23,050 24,650 21,450
24/10/2025 23,050 0.3 (1.32%) 1,681,700 38,195.87 0 0 22,750 24,300 21,200
23/10/2025 22,750 0 (0%) 947,200 21,721.21 0 0 22,750 24,300 21,200
22/10/2025 22,750 1.4 (6.56%) 2,278,500 51,019.76 0 0 21,350 22,800 19,900
21/10/2025 21,350 0.3 (1.43%) 1,168,500 24,925.36 0 0 21,050 22,500 19,600
20/10/2025 21,750 -0.7 (-3.12%) 1,418,800 31,670.84 0 0 22,450 24,000 20,900
17/10/2025 22,450 -0.3 (-1.32%) 1,523,000 34,410.1 0 0 22,750 24,300 21,200
16/10/2025 22,750 0.1 (0.44%) 479,600 10,827.16 0 0 22,650 24,200 21,100
15/10/2025 22,650 0.25 (1.12%) 766,700 17,385.2 0 0 22,400 23,950 20,850
14/10/2025 22,400 -0.7 (-3.03%) 1,917,700 43,452.57 0 0 23,100 24,700 21,500
13/10/2025 23,100 -0.45 (-1.91%) 1,223,600 28,352.88 0 0 23,550 25,150 21,950
10/10/2025 23,550 0.25 (1.07%) 817,300 19,144.02 0 0 23,300 24,900 21,700
09/10/2025 23,300 0.25 (1.08%) 1,381,100 32,078.38 0 0 23,050 24,650 21,450
08/10/2025 23,050 -0.2 (-0.86%) 1,398,500 32,302.85 0 0 23,250 24,850 21,650
07/10/2025 23,250 -0.2 (-0.85%) 800,000 18,669.83 0 0 23,450 25,050 21,850
06/10/2025 23,450 0.25 (1.08%) 830,200 19,253.52 0 0 23,200 24,800 21,600
03/10/2025 23,200 -0.4 (-1.69%) 2,131,400 49,323.97 0 0 23,600 25,250 21,950
02/10/2025 23,600 0.3 (1.29%) 1,077,700 25,392.43 500,000 11,925 23,300 24,900 21,700
01/10/2025 23,300 -0.1 (-0.43%) 814,300 18,742.75 115,000 2,875 23,400 25,000 21,800
30/09/2025 23,400 -0.4 (-1.68%) 2,188,700 50,876.98 0 0 23,800 25,450 22,150
29/09/2025 23,800 0.15 (0.63%) 1,908,400 45,988.09 500,000 12,000 23,650 25,300 22,000
26/09/2025 23,650 -0.75 (-3.07%) 2,090,500 49,812.62 0 0 24,400 26,100 22,700
25/09/2025 24,400 1.1 (4.72%) 3,710,300 90,202.66 0 0 23,300 24,900 21,700
24/09/2025 23,300 0.5 (2.19%) 1,172,000 26,909.29 0 0 22,800 24,350 21,250
23/09/2025 22,800 0.05 (0.22%) 1,170,600 26,533.57 0 0 22,750 24,300 21,200
22/09/2025 22,750 -0.95 (-4.01%) 2,149,900 49,536.63 0 0 23,700 25,350 22,050
19/09/2025 23,700 0.95 (4.18%) 4,076,100 96,289.49 0 0 22,750 24,300 21,200
18/09/2025 22,750 0.55 (2.48%) 2,582,900 58,334.12 0 0 22,200 23,750 20,650
17/09/2025 22,200 -0.45 (-1.99%) 856,000 19,225.3 0 0 22,650 24,200 21,100
16/09/2025 22,650 0.55 (2.49%) 2,725,400 61,683. 0 0 22,100 23,600 20,600
15/09/2025 22,100 0.2 (0.91%) 737,600 16,218.73 250,000 5,850 21,900 23,400 20,400
12/09/2025 21,900 0.3 (1.39%) 737,400 16,137.71 0 0 21,600 23,100 20,100
11/09/2025 21,600 -0.1 (-0.46%) 915,100 19,596.82 1,100,000 23,485 21,700 23,200 20,200
10/09/2025 21,700 0.3 (1.4%) 726,000 15,711.09 0 0 21,400 22,850 19,950
09/09/2025 21,400 0.1 (0.47%) 1,430,800 30,346.31 0 0 21,300 22,750 19,850
08/09/2025 21,300 -0.85 (-3.84%) 1,414,700 30,563.38 1,100,000 23,650 22,150 23,700 20,600
05/09/2025 22,150 -0.5 (-2.21%) 2,333,400 52,236.01 0 0 22,650 24,200 21,100
04/09/2025 22,650 -0.05 (-0.22%) 1,713,000 39,280.37 0 0 22,700 24,250 21,150
03/09/2025 22,700 0.4 (1.79%) 1,738,200 39,040.28 0 0 22,300 23,850 20,750
29/08/2025 22,300 0.1 (0.45%) 1,616,500 35,965.99 0 0 22,200 23,750 20,650
28/08/2025 22,200 -0.1 (-0.45%) 729,500 16,187.31 0 0 22,300 23,850 20,750
27/08/2025 22,300 0.6 (2.76%) 3,007,900 67,088.21 0 0 21,700 23,200 20,200
26/08/2025 21,700 0.25 (1.17%) 893,700 19,172.3 0 0 21,450 22,950 19,950
25/08/2025 21,450 0.1 (0.47%) 1,689,100 36,487.01 0 0 21,350 22,800 19,900

Dữ liệu lịch sử - BSC

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