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 49,300 0.1 (0.2%) 406,589 20,107.93 0 0 49,200 56,500 41,900
24/02/2026 49,100 0.1 (0.2%) 180,724 8,890.02 0 0 49,000 56,300 41,700
23/02/2026 49,200 0.1 (0.2%) 102,587 5,029.52 0 0 49,100 56,400 41,800
16/02/2026 49,100 0 (0%) 0 0 0 0 49,100 0 0
13/02/2026 49,100 0.1 (0.2%) 64,033 3,142.71 0 0 49,000 56,300 41,700
12/02/2026 49,000 -0.1 (-0.2%) 183,058 8,975.98 0 0 49,100 56,400 41,800
11/02/2026 49,100 0.1 (0.2%) 63,749 3,129.06 0 0 49,000 56,300 41,700
10/02/2026 48,800 -0.3 (-0.61%) 311,335 15,254.16 0 0 49,100 56,400 41,800
09/02/2026 49,100 0.1 (0.2%) 116,994 5,744.17 0 0 49,000 56,300 41,700
06/02/2026 48,900 -0.2 (-0.41%) 165,766 8,115.14 0 0 49,100 56,400 41,800
05/02/2026 48,800 -0.3 (-0.61%) 255,767 12,549.14 0 0 49,100 56,400 41,800
04/02/2026 49,300 0.9 (1.86%) 219,552 10,778.73 0 0 48,400 55,600 41,200
03/02/2026 48,500 1.2 (2.54%) 410,700 19,878.69 0 0 47,300 54,300 40,300
02/02/2026 47,600 0 (0%) 269,686 12,768.43 0 0 47,600 54,700 40,500
30/01/2026 47,500 0.1 (0.21%) 186,228 8,862.6 0 0 47,400 54,500 40,300
29/01/2026 47,500 0.6 (1.28%) 189,472 8,989.15 0 0 46,900 53,900 39,900
28/01/2026 47,100 0.7 (1.51%) 247,662 11,626.98 0 0 46,400 53,300 39,500
27/01/2026 46,600 0 (0%) 159,675 7,416.8 0 0 46,600 53,500 39,700
26/01/2026 46,500 -0.2 (-0.43%) 201,628 9,391.17 0 0 46,700 53,700 39,700
23/01/2026 46,700 0.1 (0.21%) 58,324 2,723.65 0 0 46,600 53,500 39,700
22/01/2026 46,600 -0.1 (-0.21%) 234,551 10,937.1 0 0 46,700 53,700 39,700
21/01/2026 46,700 -0.2 (-0.43%) 102,104 4,769. 0 0 46,900 53,900 39,900
20/01/2026 47,100 0.3 (0.64%) 129,266 6,066.74 0 0 46,800 53,800 39,800
19/01/2026 46,900 0.2 (0.43%) 79,567 3,720.8 0 0 46,700 53,700 39,700
16/01/2026 46,500 0 (0%) 247,839 11,563.97 0 0 46,500 53,400 39,600
15/01/2026 46,700 0.8 (1.74%) 270,886 12,604.96 0 0 45,900 52,700 39,100
14/01/2026 45,900 0 (0%) 105,889 4,858.95 0 0 45,900 52,700 39,100
13/01/2026 45,800 -0.2 (-0.43%) 113,863 5,227.33 0 0 46,000 52,900 39,100
12/01/2026 47,100 0.1 (0.21%) 232,320 10,914.77 0 0 47,000 54,000 40,000
09/01/2026 47,000 0.2 (0.43%) 249,477 11,718.78 0 0 46,800 53,800 39,800
08/01/2026 46,600 -0.2 (-0.43%) 61,396 2,870.73 0 0 46,800 53,800 39,800
07/01/2026 46,800 0 (0%) 42,662 1,996.37 0 0 46,800 53,800 39,800
06/01/2026 46,800 -0.2 (-0.43%) 94,372 4,419.15 0 0 47,000 54,000 40,000
05/01/2026 46,900 0.1 (0.21%) 161,472 7,582.84 0 0 46,800 53,800 39,800
31/12/2025 47,000 1 (2.17%) 170,128 7,968.19 0 0 46,000 52,900 39,100
30/12/2025 46,200 0.5 (1.09%) 175,895 8,097.18 0 0 45,700 52,500 38,900
29/12/2025 45,900 0.8 (1.77%) 159,611 7,301.61 0 0 45,100 51,800 38,400
26/12/2025 45,100 -0.2 (-0.44%) 21,673 977.1 0 0 45,300 52,000 38,600
25/12/2025 45,400 0.2 (0.44%) 151,875 6,874.76 0 0 45,200 51,900 38,500
24/12/2025 45,000 -0.2 (-0.44%) 62,018 2,802.26 0 0 45,200 51,900 38,500
23/12/2025 45,100 0.2 (0.45%) 119,182 5,385.6 0 0 44,900 51,600 38,200
22/12/2025 45,100 0.1 (0.22%) 77,956 3,496.8 0 0 45,000 51,700 38,300
19/12/2025 45,000 0.3 (0.67%) 39,498 1,776.54 0 0 44,700 51,400 38,000
18/12/2025 44,800 0.1 (0.22%) 22,064 985.17 0 0 44,700 51,400 38,000
17/12/2025 44,800 0.2 (0.45%) 24,804 1,109.32 0 0 44,600 51,200 38,000
16/12/2025 44,700 0 (0%) 47,330 2,110.45 0 0 44,700 51,400 38,000
15/12/2025 44,800 0 (0%) 34,645 1,549.46 0 0 44,800 51,500 38,100
12/12/2025 44,800 -0.3 (-0.67%) 46,183 2,069.86 0 0 45,100 51,800 38,400
11/12/2025 45,000 0.1 (0.22%) 79,999 3,611.4 0 0 44,900 51,600 38,200
10/12/2025 44,900 0 (0%) 90,789 4,079.08 0 0 44,900 51,600 38,200
09/12/2025 44,700 -0.5 (-1.11%) 76,320 3,426.09 0 0 45,200 51,900 38,500
08/12/2025 45,100 -0.1 (-0.22%) 31,644 1,429.74 0 0 45,200 51,900 38,500
05/12/2025 45,300 0.2 (0.44%) 141,578 6,403.88 0 0 45,100 51,800 38,400
04/12/2025 45,100 0.9 (2.04%) 162,640 7,334.73 0 0 44,200 50,800 37,600
03/12/2025 44,300 0.3 (0.68%) 42,116 1,863.69 0 0 44,000 50,600 37,400
02/12/2025 43,900 -0.1 (-0.23%) 121,776 5,361.24 0 0 44,000 50,600 37,400
01/12/2025 43,900 -0.1 (-0.23%) 68,037 2,992.05 0 0 44,000 50,600 37,400
28/11/2025 43,900 -0.1 (-0.23%) 121,663 5,350.66 0 0 44,000 50,600 37,400
27/11/2025 44,000 -0.1 (-0.23%) 208,793 9,194. 0 0 44,100 50,700 37,500
26/11/2025 44,000 -0.2 (-0.45%) 148,479 6,551.86 0 0 44,200 50,800 37,600
25/11/2025 44,100 -0.4 (-0.9%) 150,897 6,662.93 0 0 44,500 51,100 37,900
24/11/2025 44,500 0 (0%) 74,717 3,328.52 0 0 44,500 51,100 37,900
21/11/2025 44,600 0.1 (0.22%) 108,982 4,847.92 0 0 44,500 51,100 37,900
20/11/2025 44,600 0.2 (0.45%) 144,387 6,431.69 0 0 44,400 51,000 37,800
19/11/2025 44,400 0.4 (0.91%) 281,870 12,502.63 0 0 44,000 50,600 37,400
18/11/2025 43,800 -0.1 (-0.23%) 126,730 5,571.3 0 0 43,900 50,400 37,400
17/11/2025 43,900 -0.1 (-0.23%) 124,288 5,459.77 0 0 44,000 50,600 37,400
14/11/2025 44,200 0.2 (0.45%) 174,320 7,663.05 0 0 44,000 50,600 37,400
13/11/2025 44,300 0.3 (0.68%) 183,992 8,100.16 0 0 44,000 50,600 37,400
12/11/2025 44,000 -0.4 (-0.9%) 359,345 15,797.6 0 0 44,400 51,000 37,800
11/11/2025 44,200 -0.4 (-0.9%) 96,039 4,263.95 0 0 44,600 51,200 38,000
10/11/2025 44,300 -0.4 (-0.89%) 189,794 8,456.58 0 0 44,700 51,400 38,000
07/11/2025 44,700 -0.3 (-0.67%) 88,721 3,967.01 0 0 45,000 51,700 38,300
06/11/2025 45,000 -0.1 (-0.22%) 83,382 3,751.52 0 0 45,100 51,800 38,400
05/11/2025 45,100 0.5 (1.12%) 35,591 1,603.92 0 0 44,600 51,200 38,000
04/11/2025 45,300 0.4 (0.89%) 153,490 6,852.32 0 0 44,900 51,600 38,200
03/11/2025 44,800 -0.3 (-0.67%) 140,907 6,322.95 30,000 1,155 45,100 51,800 38,400
31/10/2025 45,100 0 (0%) 94,384 4,256.53 0 0 45,100 51,800 38,400
30/10/2025 45,200 -0.4 (-0.88%) 196,675 8,864.84 0 0 45,600 52,400 38,800
29/10/2025 45,200 -0.9 (-1.95%) 255,965 11,668.75 0 0 46,100 53,000 39,200
28/10/2025 46,100 -0.3 (-0.65%) 100,554 4,631.74 0 0 46,400 53,300 39,500
27/10/2025 46,300 -0.1 (-0.22%) 87,662 4,067. 0 0 46,400 53,300 39,500
24/10/2025 46,400 -0.2 (-0.43%) 102,325 4,747.21 0 0 46,600 53,500 39,700
23/10/2025 46,500 -0.2 (-0.43%) 354,909 16,535.82 0 0 46,700 53,700 39,700
22/10/2025 46,800 0.2 (0.43%) 502,587 23,460.73 25,000 1,175 46,600 53,500 39,700
21/10/2025 46,600 0 (0%) 294,118 13,703.66 0 0 46,600 53,500 39,700
20/10/2025 46,000 -0.8 (-1.71%) 212,224 9,885.64 0 0 46,800 53,800 39,800
17/10/2025 46,900 0 (0%) 231,816 10,855.19 0 0 46,900 53,900 39,900
16/10/2025 46,900 0.3 (0.64%) 93,506 4,388.96 0 0 46,600 53,500 39,700
15/10/2025 46,700 -0.3 (-0.64%) 214,166 9,989.67 0 0 47,000 54,000 40,000
14/10/2025 47,100 0 (0%) 101,907 4,792.34 0 0 47,100 54,100 40,100
13/10/2025 46,700 -0.7 (-1.48%) 470,649 22,156.09 0 0 47,400 54,500 40,300
10/10/2025 47,500 0 (0%) 83,502 3,961.24 0 0 47,500 54,600 40,400
09/10/2025 47,500 0 (0%) 91,935 4,369.85 0 0 47,500 54,600 40,400
08/10/2025 47,500 0.1 (0.21%) 54,414 2,583.7 0 0 47,400 54,500 40,300
07/10/2025 47,400 0 (0%) 68,251 3,234.87 0 0 47,400 54,500 40,300
06/10/2025 47,400 0 (0%) 36,059 1,707.58 0 0 47,400 54,500 40,300
03/10/2025 47,400 -0.1 (-0.21%) 43,507 2,061.59 0 0 47,500 54,600 40,400
02/10/2025 47,400 0 (0%) 54,587 2,590.41 0 0 47,400 54,500 40,300
01/10/2025 47,500 0.1 (0.21%) 47,196 2,238.56 0 0 47,400 54,500 40,300
30/09/2025 47,600 0 (0%) 89,443 4,239.07 0 0 47,600 54,700 40,500
29/09/2025 47,500 0.2 (0.42%) 82,118 3,904.85 0 0 47,300 54,300 40,300
26/09/2025 47,200 -0.2 (-0.42%) 102,924 4,872.75 0 0 47,400 54,500 40,300
25/09/2025 47,500 0.2 (0.42%) 83,788 3,975.35 0 0 47,300 54,300 40,300
24/09/2025 47,300 0 (0%) 31,320 1,481.26 0 0 47,300 54,300 40,300
23/09/2025 47,200 -0.2 (-0.42%) 63,900 3,024.21 0 0 47,400 54,500 40,300
22/09/2025 47,500 -0.1 (-0.21%) 72,066 3,412.77 0 0 47,600 54,700 40,500
19/09/2025 47,500 0 (0%) 18,688 889. 0 0 47,500 54,600 40,400
18/09/2025 47,800 0.1 (0.21%) 112,774 5,354.11 0 0 47,700 54,800 40,600
17/09/2025 47,400 -0.3 (-0.63%) 118,659 5,661.85 0 0 47,700 54,800 40,600
16/09/2025 47,800 0.3 (0.63%) 155,554 7,420.92 0 0 47,500 54,600 40,400
15/09/2025 47,500 0.2 (0.42%) 78,235 3,713.92 0 0 47,300 54,300 40,300
12/09/2025 47,300 0.1 (0.21%) 45,368 2,147.26 0 0 47,200 54,200 40,200
11/09/2025 47,300 0 (0%) 105,072 4,955.47 0 0 47,300 54,300 40,300
10/09/2025 47,000 -0.4 (-0.84%) 145,972 6,899.06 0 0 47,400 54,500 40,300
09/09/2025 47,400 0 (0%) 116,112 5,503.55 0 0 47,400 54,500 40,300
08/09/2025 47,300 -0.2 (-0.42%) 209,608 9,943.55 0 0 47,500 54,600 40,400
05/09/2025 47,200 -0.3 (-0.63%) 116,621 5,543.83 0 0 47,500 54,600 40,400
04/09/2025 47,600 0.1 (0.21%) 143,556 6,821.86 0 0 47,500 54,600 40,400
03/09/2025 47,500 0.2 (0.42%) 89,485 4,251.91 0 0 47,300 54,300 40,300
29/08/2025 47,600 0.3 (0.63%) 222,227 10,517.06 0 0 47,300 54,300 40,300
28/08/2025 47,300 0 (0%) 68,141 3,224.03 0 0 47,300 54,300 40,300
27/08/2025 47,200 0 (0%) 72,029 3,403.83 0 0 47,200 54,200 40,200
26/08/2025 47,200 0.1 (0.21%) 87,201 4,113.22 0 0 47,100 54,100 40,100
25/08/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000

Dữ liệu lịch sử - BSC

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