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
26/02/2026 55,300 -0.8 (-1.43%) 1,400 77.42 0 0 56,100 60,000 52,200
25/02/2026 56,100 1.6 (2.94%) 263,300 14,562.42 0 0 54,500 58,300 50,700
24/02/2026 54,500 -1 (-1.8%) 71,100 3,878.52 0 0 55,500 59,300 51,700
23/02/2026 55,500 0.7 (1.28%) 122,800 6,769.1 0 0 54,800 58,600 51,000
16/02/2026 54,800 0 (0%) 0 0 0 0 54,800 0 0
13/02/2026 54,800 0.2 (0.37%) 134,700 7,341.03 0 0 54,600 58,400 50,800
12/02/2026 54,600 0.6 (1.11%) 63,700 3,441.24 0 0 54,000 57,700 50,300
11/02/2026 54,000 1.1 (2.08%) 156,800 8,404.17 0 0 52,900 56,600 49,200
10/02/2026 52,900 -1 (-1.86%) 55,000 2,910.6 0 0 53,900 57,600 50,200
09/02/2026 53,900 2.8 (5.48%) 268,000 14,131.51 300,000 15,330 51,100 54,600 47,550
06/02/2026 51,100 -2.3 (-4.31%) 238,900 12,365.6 0 0 53,400 57,100 49,700
05/02/2026 53,400 -1.7 (-3.09%) 107,000 5,760.81 2,998,000 154,022.4 55,100 58,900 51,300
04/02/2026 55,100 -0.1 (-0.18%) 266,500 14,584.46 0 0 55,200 59,000 51,400
03/02/2026 55,200 -1.3 (-2.3%) 162,600 8,985.27 0 0 56,500 60,400 52,600
02/02/2026 56,500 3.5 (6.6%) 842,100 46,272.43 0 0 53,000 56,700 49,300
30/01/2026 53,000 1.9 (3.72%) 451,900 23,591.03 0 0 51,100 54,600 47,550
29/01/2026 51,100 0.2 (0.39%) 175,400 8,932.95 0 0 50,900 54,400 47,350
28/01/2026 50,900 0.3 (0.59%) 152,800 7,777.16 0 0 50,600 54,100 47,100
27/01/2026 50,600 0.1 (0.2%) 181,200 8,943.92 0 0 50,500 54,000 47,000
26/01/2026 50,500 -0.3 (-0.59%) 157,100 7,818.71 0 0 50,800 54,300 47,250
23/01/2026 50,800 -1.4 (-2.68%) 93,000 4,776.4 2,470,000 129,485 52,200 55,800 48,550
22/01/2026 52,200 1.4 (2.76%) 295,300 15,439.08 220,000 11,176 50,800 54,300 47,250
21/01/2026 50,800 -0.3 (-0.59%) 150,900 7,560.64 0 0 51,100 54,600 47,550
20/01/2026 51,100 -0.6 (-1.16%) 101,000 5,232.57 0 0 51,700 55,300 48,100
19/01/2026 51,700 -0.1 (-0.19%) 139,300 7,164.71 0 0 51,800 55,400 48,200
16/01/2026 51,800 -0.4 (-0.77%) 78,000 4,047.69 0 0 52,200 55,800 48,550
15/01/2026 52,200 0.6 (1.16%) 118,200 6,154.17 0 0 51,600 55,200 48,000
14/01/2026 51,600 -0.1 (-0.19%) 127,200 6,524.05 0 0 51,700 55,300 48,100
13/01/2026 51,700 1.3 (2.58%) 263,200 13,579.6 153,000 7,796.5 50,400 53,900 46,900
12/01/2026 50,400 0.9 (1.82%) 193,300 9,709.05 0 0 49,500 52,900 46,050
09/01/2026 49,500 -0.3 (-0.6%) 169,400 8,299.69 0 0 49,800 53,200 46,350
08/01/2026 49,800 -0.2 (-0.4%) 123,500 6,155.87 625,000 31,250 50,000 53,500 46,500
07/01/2026 50,000 2.1 (4.38%) 230,000 11,419.93 0 0 47,900 51,200 44,550
06/01/2026 47,900 0.85 (1.81%) 132,500 6,316.4 0 0 47,050 50,300 43,800
05/01/2026 47,050 0 (0%) 291,700 14,028.67 0 0 47,050 50,300 43,800
31/12/2025 47,050 0.2 (0.43%) 118,400 5,541.33 0 0 46,850 50,100 43,600
30/12/2025 46,850 2.15 (4.81%) 264,600 12,091.35 0 0 44,700 47,800 41,600
29/12/2025 44,700 0.1 (0.22%) 47,900 2,137.55 0 0 44,600 47,700 41,500
26/12/2025 44,600 1.05 (2.41%) 172,900 7,616.96 0 0 43,550 46,550 40,550
25/12/2025 43,550 -0.35 (-0.8%) 26,500 1,156.85 0 0 43,900 46,950 40,850
24/12/2025 43,900 -0.1 (-0.23%) 55,300 2,415.01 0 0 44,000 47,050 40,950
23/12/2025 44,000 0 (0%) 36,600 1,607.52 0 0 44,000 47,050 40,950
22/12/2025 44,000 0 (0%) 128,800 5,613.74 0 0 44,000 47,050 40,950
19/12/2025 44,000 -0.3 (-0.68%) 58,600 2,592.38 0 0 44,300 47,400 41,200
18/12/2025 44,300 -0.1 (-0.23%) 17,600 776.14 0 0 44,400 47,500 41,300
17/12/2025 44,400 0 (0%) 87,800 3,877.48 0 0 44,400 47,500 41,300
16/12/2025 44,400 0.9 (2.07%) 29,100 1,276.39 0 0 43,500 46,500 40,500
15/12/2025 43,500 0.15 (0.35%) 24,700 1,071.55 0 0 43,350 46,350 40,350
12/12/2025 43,350 -1.05 (-2.36%) 163,400 7,241.86 0 0 44,400 47,500 41,300
11/12/2025 50,900 -0.5 (-0.97%) 253,200 12,878.15 0 0 51,400 54,900 47,850
10/12/2025 51,400 0.3 (0.59%) 183,500 9,383.24 159,000 8,124.9 51,100 54,600 47,550
09/12/2025 51,100 -0.1 (-0.2%) 111,200 5,660.33 90,100 4,613.12 51,200 54,700 47,650
08/12/2025 51,200 -0.3 (-0.58%) 91,100 4,648.47 0 0 51,500 55,100 47,900
05/12/2025 51,500 0.1 (0.19%) 106,900 5,489.49 0 0 51,400 54,900 47,850
04/12/2025 51,400 -0.1 (-0.19%) 123,500 6,347.56 0 0 51,500 55,100 47,900
03/12/2025 51,500 0.1 (0.19%) 229,300 11,745.64 0 0 51,400 54,900 47,850
02/12/2025 51,400 0.2 (0.39%) 61,100 3,121.94 0 0 51,200 54,700 47,650
01/12/2025 51,200 0.3 (0.59%) 87,700 4,463.07 0 0 50,900 54,400 47,350
28/11/2025 50,900 0.6 (1.19%) 28,900 1,460.44 0 0 50,300 53,800 46,800
27/11/2025 50,300 -0.1 (-0.2%) 21,900 1,102.07 0 0 50,400 53,900 46,900
26/11/2025 50,400 0.3 (0.6%) 47,100 2,369.45 0 0 50,100 53,600 46,600
25/11/2025 50,100 0.4 (0.8%) 71,900 3,578.22 0 0 49,700 53,100 46,250
24/11/2025 49,700 -0.3 (-0.6%) 22,000 1,095.19 0 0 50,000 53,500 46,500
21/11/2025 50,000 0.1 (0.2%) 104,600 5,204.77 0 0 49,900 53,300 46,450
20/11/2025 49,900 -0.5 (-0.99%) 94,400 4,709.71 22,000 1,183.6 50,400 53,900 46,900
19/11/2025 50,400 0 (0%) 115,100 5,761.66 0 0 50,400 53,900 46,900
18/11/2025 50,400 -0.7 (-1.37%) 69,100 3,497.7 22,000 1,183.6 51,100 54,600 47,550
17/11/2025 51,100 0.1 (0.2%) 69,400 3,536.76 0 0 51,000 54,500 47,450
14/11/2025 51,000 -0.3 (-0.58%) 39,500 2,013.11 0 0 51,300 54,800 47,750
13/11/2025 51,300 0 (0%) 244,000 12,477.16 1,552,000 79,672.6 51,300 54,800 47,750
12/11/2025 51,300 0.9 (1.79%) 69,600 3,547.21 0 0 50,400 53,900 46,900
11/11/2025 50,400 0.3 (0.6%) 9,400 471.77 22,000 1,179.2 50,100 53,600 46,600
10/11/2025 50,100 0 (0%) 46,200 2,313.28 0 0 50,100 53,600 46,600
07/11/2025 50,100 -1.3 (-2.53%) 120,100 6,040.97 22,000 1,183.6 51,400 54,900 47,850
06/11/2025 51,400 -0.4 (-0.77%) 46,200 2,369.9 20,000 1,036 51,800 55,400 48,200
05/11/2025 51,800 -0.2 (-0.38%) 50,000 2,580.97 0 0 52,000 55,600 48,400
04/11/2025 52,000 0.1 (0.19%) 135,500 6,919.11 0 0 51,900 55,500 48,300
03/11/2025 51,900 -0.4 (-0.76%) 81,300 4,245.35 0 0 52,300 55,900 48,650
31/10/2025 52,300 0 (0%) 210,500 11,060.94 0 0 52,300 55,900 48,650
30/10/2025 52,300 0.1 (0.19%) 66,500 3,450.22 0 0 52,200 55,800 48,550
29/10/2025 52,200 0.5 (0.97%) 153,200 7,974.96 0 0 51,700 55,300 48,100
28/10/2025 51,700 -0.1 (-0.19%) 36,400 1,869.81 0 0 51,800 55,400 48,200
27/10/2025 51,800 0.6 (1.17%) 201,000 10,511.15 0 0 51,200 54,700 47,650
24/10/2025 51,200 -0.4 (-0.78%) 46,100 2,360.77 0 0 51,600 55,200 48,000
23/10/2025 51,600 0.8 (1.57%) 108,300 5,549.16 0 0 50,800 54,300 47,250
22/10/2025 50,800 1.15 (2.32%) 40,700 2,031.99 0 0 49,650 53,100 46,200
21/10/2025 49,650 1.2 (2.48%) 198,400 9,741.22 304,000 14,728.8 48,450 51,800 45,100
20/10/2025 48,450 -2.55 (-5%) 102,200 5,125.64 0 0 51,000 54,500 47,450
17/10/2025 51,000 -0.3 (-0.58%) 127,100 6,427.41 0 0 51,300 54,800 47,750
16/10/2025 51,300 2.2 (4.48%) 303,800 15,351.48 0 0 49,100 52,500 45,700
15/10/2025 49,100 0.5 (1.03%) 186,200 9,124.66 1,738,000 84,466.8 48,600 52,000 45,200
14/10/2025 48,600 0.65 (1.36%) 202,200 9,900.1 0 0 47,950 51,300 44,600
13/10/2025 47,950 0.7 (1.48%) 125,200 5,966.3 1,588,000 75,033 47,250 50,500 43,950
10/10/2025 47,250 0 (0%) 72,700 3,437.22 0 0 47,250 50,500 43,950
09/10/2025 47,250 -0.1 (-0.21%) 73,600 3,483.4 0 0 47,350 50,600 44,050
08/10/2025 47,350 0.15 (0.32%) 35,900 1,711.01 0 0 47,200 50,500 43,900
07/10/2025 47,200 0 (0%) 56,300 2,652.27 340,000 15,980 47,200 50,500 43,900
06/10/2025 47,200 0.35 (0.75%) 93,800 4,402.14 0 0 46,850 50,100 43,600
03/10/2025 46,850 -0.15 (-0.32%) 172,800 8,052.2 0 0 47,000 50,200 43,750
02/10/2025 47,000 -0.5 (-1.05%) 54,600 2,583.55 0 0 47,500 50,800 44,200
01/10/2025 47,500 -0.3 (-0.63%) 29,600 1,410.45 0 0 47,800 51,100 44,500
30/09/2025 47,800 0 (0%) 205,600 9,700.34 0 0 47,800 51,100 44,500
29/09/2025 47,800 -1.55 (-3.14%) 294,300 14,067.81 0 0 49,350 52,800 45,900
26/09/2025 49,350 -0.95 (-1.89%) 99,300 4,932.73 0 0 50,300 53,800 46,800
25/09/2025 50,300 0.3 (0.6%) 92,200 4,615.44 0 0 50,000 53,500 46,500
24/09/2025 50,000 0.3 (0.6%) 70,900 3,542.12 0 0 49,700 53,100 46,250
23/09/2025 49,700 -0.3 (-0.6%) 114,600 5,715.12 0 0 50,000 53,500 46,500
22/09/2025 50,000 -1.5 (-2.91%) 301,600 15,156.68 0 0 51,500 55,100 47,900
19/09/2025 51,500 -0.3 (-0.58%) 92,200 4,754.32 0 0 51,800 55,400 48,200
18/09/2025 51,800 -0.4 (-0.77%) 128,100 6,655.82 0 0 52,200 55,800 48,550
17/09/2025 52,200 0 (0%) 161,200 8,421.99 0 0 52,200 55,800 48,550
16/09/2025 52,200 -0.5 (-0.95%) 211,800 11,076.78 0 0 52,700 56,300 49,050
15/09/2025 52,700 1.2 (2.33%) 368,600 19,117.32 0 0 51,500 55,100 47,900
12/09/2025 51,500 0.5 (0.98%) 202,700 10,343.08 0 0 51,000 54,500 47,450
11/09/2025 51,000 -0.4 (-0.78%) 124,000 6,324.34 0 0 51,400 54,900 47,850
10/09/2025 51,400 0 (0%) 158,100 8,082.37 0 0 51,400 54,900 47,850
09/09/2025 51,400 -0.5 (-0.96%) 209,600 10,802.34 0 0 51,900 55,500 48,300
08/09/2025 51,900 1.1 (2.17%) 352,200 18,297.64 0 0 50,800 54,300 47,250
05/09/2025 50,800 -0.2 (-0.39%) 250,100 12,794.18 0 0 51,000 54,500 47,450
04/09/2025 51,000 0.5 (0.99%) 284,600 14,440.17 0 0 50,500 54,000 47,000
03/09/2025 50,500 -0.4 (-0.79%) 134,200 6,774.18 0 0 50,900 54,400 47,350
29/08/2025 50,900 -0.3 (-0.59%) 203,900 10,306.4 0 0 51,200 54,700 47,650
28/08/2025 51,200 0.1 (0.2%) 40,600 2,074.1 0 0 51,100 54,600 47,550
27/08/2025 51,100 -0.3 (-0.58%) 61,800 3,153.31 0 0 51,400 54,900 47,850
26/08/2025 51,400 1.3 (2.59%) 55,500 2,812.72 0 0 50,100 53,600 46,600

Dữ liệu lịch sử - BSC

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