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
16/02/2026 76,500 0 (0%) 0 0 0 0 76,500 0 0
13/02/2026 76,500 -3.3 (-4.14%) 1,935 147.89 0 0 79,800 87,700 71,900
12/02/2026 79,800 1.8 (2.31%) 800 63.84 0 0 78,000 85,800 70,200
11/02/2026 78,000 0 (0%) 400 31.2 0 0 78,000 85,800 70,200
10/02/2026 78,000 0 (0%) 1,001 78.08 0 0 78,000 85,800 70,200
09/02/2026 78,000 -2.2 (-2.74%) 200 15.5 0 0 80,200 88,200 72,200
06/02/2026 80,200 1.2 (1.52%) 1,100 86.52 0 0 79,000 86,900 71,100
05/02/2026 79,000 -2.4 (-2.95%) 1,500 118.64 0 0 81,400 89,500 73,300
04/02/2026 81,400 0 (0%) 101 8.22 0 0 81,400 89,500 73,300
03/02/2026 81,400 1.1 (1.37%) 1,300 105.65 0 0 80,300 88,300 72,300
02/02/2026 80,300 0.1 (0.12%) 7,402 594.63 0 0 80,200 88,200 72,200
30/01/2026 80,200 -0.3 (-0.37%) 4,102 331.92 0 0 80,500 88,500 72,500
29/01/2026 80,500 -1 (-1.23%) 4,401 358.06 0 0 81,500 89,600 73,400
28/01/2026 81,500 1 (1.24%) 5,100 411.9 0 0 80,500 88,500 72,500
27/01/2026 80,500 5.1 (6.76%) 2,902 230.07 0 0 75,400 82,900 67,900
26/01/2026 75,400 -2.6 (-3.33%) 5,600 422.76 0 0 78,000 85,800 70,200
23/01/2026 78,000 0 (0%) 0 0 0 0 78,000 85,800 70,200
22/01/2026 78,000 -3.7 (-4.53%) 400 31.19 0 0 81,700 89,800 73,600
21/01/2026 81,700 4.6 (5.97%) 1,801 135.4 0 0 77,100 84,800 69,400
20/01/2026 77,100 -2.4 (-3.02%) 700 54.5 0 0 79,500 87,400 71,600
19/01/2026 79,500 -0.4 (-0.5%) 1,752 139.34 0 0 79,900 87,800 72,000
16/01/2026 79,900 -3 (-3.62%) 2,301 184.33 0 0 82,900 91,100 74,700
15/01/2026 82,900 0 (0%) 5 0.41 0 0 82,900 91,100 74,700
14/01/2026 82,900 3.2 (4.02%) 22,601 1,933.51 0 0 79,700 87,600 71,800
13/01/2026 79,700 -0.3 (-0.38%) 323 25.5 0 0 80,000 88,000 72,000
12/01/2026 80,000 -4 (-4.76%) 802 62.92 0 0 84,000 92,400 75,600
09/01/2026 84,000 5 (6.33%) 202 16.47 0 0 79,000 86,900 71,100
08/01/2026 79,000 -0.2 (-0.25%) 105 8.3 0 0 79,200 87,100 71,300
07/01/2026 79,200 3 (3.94%) 100 7.92 0 0 76,200 83,800 68,600
06/01/2026 76,200 0 (0%) 800 62.09 0 0 76,200 83,800 68,600
05/01/2026 76,200 -5.8 (-7.07%) 412 31.46 0 0 82,000 90,200 73,800
31/12/2025 82,000 0.4 (0.49%) 5,200 425.6 0 0 81,600 89,700 73,500
30/12/2025 81,600 3.7 (4.75%) 600 48.96 0 0 77,900 85,600 70,200
29/12/2025 77,900 0 (0%) 0 0 0 0 77,900 85,600 70,200
26/12/2025 77,900 1.9 (2.5%) 100 7.79 0 0 76,000 83,600 68,400
25/12/2025 76,000 -0.1 (-0.13%) 1,200 91.2 0 0 76,100 83,700 68,500
24/12/2025 76,100 0 (0%) 0 0 0 0 76,100 83,700 68,500
23/12/2025 76,100 0 (0%) 600 46.57 0 0 76,100 83,700 68,500
22/12/2025 76,100 0 (0%) 901 68.69 0 0 76,100 83,700 68,500
19/12/2025 76,100 -2.9 (-3.67%) 1,500 116.53 0 0 79,000 86,900 71,100
18/12/2025 79,000 -0.5 (-0.63%) 200 15.8 0 0 79,500 87,400 71,600
17/12/2025 79,500 2.3 (2.98%) 1,400 109.63 0 0 77,200 84,900 69,500
16/12/2025 77,200 -1.7 (-2.15%) 400 31.09 0 0 78,900 86,700 71,100
15/12/2025 78,900 -2.1 (-2.59%) 1,100 86.57 0 0 81,000 89,100 72,900
12/12/2025 81,000 -0.4 (-0.49%) 501 40.48 0 0 81,400 89,500 73,300
11/12/2025 81,400 1.2 (1.5%) 1,103 86.66 0 0 80,200 88,200 72,200
10/12/2025 80,200 -0.6 (-0.74%) 1,802 143.49 0 0 80,800 88,800 72,800
09/12/2025 80,800 0 (0%) 1,801 145.94 0 0 80,800 88,800 72,800
08/12/2025 80,800 -0.6 (-0.74%) 719 57.36 0 0 81,400 89,500 73,300
05/12/2025 81,400 -3.1 (-3.67%) 3,509 282.03 0 0 84,500 92,900 76,100
04/12/2025 84,500 -0.4 (-0.47%) 1,100 93 0 0 84,900 93,300 76,500
03/12/2025 84,900 1.9 (2.29%) 700 58.29 0 0 83,000 91,300 74,700
02/12/2025 83,000 0.3 (0.36%) 600 49.8 0 0 82,700 90,900 74,500
01/12/2025 82,700 -0.2 (-0.24%) 701 56.4 0 0 82,900 91,100 74,700
28/11/2025 82,900 -0.1 (-0.12%) 1,000 82.9 0 0 83,000 91,300 74,700
27/11/2025 83,000 0 (0%) 1 0.08 0 0 83,000 91,300 74,700
26/11/2025 83,000 0.3 (0.36%) 500 41.49 0 0 82,700 90,900 74,500
25/11/2025 82,700 -0.7 (-0.84%) 506 41.18 0 0 83,400 91,700 75,100
24/11/2025 83,400 1.5 (1.83%) 221 17.71 0 0 81,900 90,000 73,800
21/11/2025 81,900 0 (0%) 0 0 0 0 81,900 90,000 73,800
20/11/2025 81,900 1.8 (2.25%) 705 58.27 0 0 80,100 88,100 72,100
19/11/2025 80,100 0.1 (0.13%) 301 24.1 0 0 80,000 88,000 72,000
18/11/2025 80,000 0 (0%) 6,409 513.98 0 0 80,000 88,000 72,000
17/11/2025 80,000 0.9 (1.14%) 7,305 577.96 0 0 79,100 87,000 71,200
14/11/2025 79,100 0 (0%) 705 55.81 0 0 79,100 87,000 71,200
13/11/2025 79,100 -0.5 (-0.63%) 6,411 509.7 0 0 79,600 87,500 71,700
12/11/2025 79,600 -6.4 (-7.44%) 6,900 555.13 0 0 86,000 94,600 77,400
11/11/2025 86,000 -6 (-6.52%) 79,900 6,861.2 0 0 92,000 101,200 82,800
10/11/2025 92,000 0.1 (0.11%) 600 55.2 0 0 91,900 101,000 82,800
07/11/2025 91,900 2.5 (2.8%) 101 9.28 0 0 89,400 98,300 80,500
06/11/2025 89,400 -1.1 (-1.22%) 2,700 242.18 0 0 90,500 99,500 81,500
05/11/2025 90,500 -0.5 (-0.55%) 4,404 399.21 0 0 91,000 100,100 81,900
04/11/2025 91,000 -4 (-4.21%) 9,301 854.69 0 0 95,000 104,500 85,500
03/11/2025 95,000 0 (0%) 0 0 0 0 95,000 104,500 85,500
31/10/2025 95,000 0 (0%) 1 0.09 0 0 95,000 104,500 85,500
30/10/2025 95,000 -0.9 (-0.94%) 1,500 141.91 0 0 95,900 105,400 86,400
29/10/2025 95,900 1.7 (1.8%) 700 66.91 0 0 94,200 103,600 84,800
28/10/2025 94,200 0.3 (0.32%) 2,400 225.22 0 0 93,900 103,200 84,600
27/10/2025 93,900 1.3 (1.4%) 300 27.91 0 0 92,600 101,800 83,400
24/10/2025 92,600 2.5 (2.77%) 11,308 1,035.53 0 0 90,100 99,100 81,100
23/10/2025 90,100 -3.7 (-3.94%) 2,600 243.28 0 0 93,800 103,100 84,500
22/10/2025 93,800 1.5 (1.63%) 1,200 113.68 0 0 92,300 101,500 83,100
21/10/2025 92,300 -10.2 (-9.95%) 6,606 609.9 0 0 102,500 112,700 92,300
20/10/2025 102,500 -11.3 (-9.93%) 600 62.63 0 0 113,800 125,100 102,500
17/10/2025 113,800 0 (0%) 0 0 0 0 113,800 125,100 102,500
16/10/2025 113,800 10.2 (9.85%) 1,620 178.24 0 0 103,600 113,900 93,300
15/10/2025 103,600 1.6 (1.57%) 1,200 120.02 0 0 102,000 112,200 91,800
14/10/2025 102,000 -2.5 (-2.39%) 705 72.23 0 0 104,500 114,900 94,100
13/10/2025 104,500 0 (0%) 300 31.34 0 0 104,500 114,900 94,100
10/10/2025 104,500 0.5 (0.48%) 300 31.17 0 0 104,000 114,400 93,600
09/10/2025 104,000 0 (0%) 20 2.08 0 0 104,000 114,400 93,600
08/10/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
07/10/2025 104,000 0 (0%) 3,000 312 0 0 104,000 114,400 93,600
06/10/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
03/10/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
02/10/2025 104,000 -2.9 (-2.71%) 9,500 1,009.69 0 0 106,900 117,500 96,300
01/10/2025 106,900 -0.5 (-0.47%) 5,900 618.66 0 0 107,400 118,100 96,700
30/09/2025 108,400 0.6 (0.56%) 4,600 493.5 0 0 107,800 118,500 97,100
29/09/2025 107,800 3.3 (3.16%) 100 10.78 0 0 104,500 114,900 94,100
26/09/2025 104,500 0.5 (0.48%) 3,301 353. 0 0 104,000 114,400 93,600
25/09/2025 104,000 0 (0%) 0 0 0 0 104,000 114,400 93,600
24/09/2025 104,000 -2.8 (-2.62%) 2,701 283.33 0 0 106,800 117,400 96,200
23/09/2025 106,800 0 (0%) 7 0.73 0 0 106,800 117,400 96,200
22/09/2025 106,800 -0.9 (-0.84%) 230 24.95 0 0 107,700 118,400 97,000
19/09/2025 107,700 2.7 (2.57%) 4,300 457.88 0 0 105,000 115,500 94,500
18/09/2025 105,000 0 (0%) 1,020 107.1 0 0 105,000 115,500 94,500
17/09/2025 105,000 -1.5 (-1.41%) 5,507 584.35 0 0 106,500 117,100 95,900
16/09/2025 106,500 -1.5 (-1.39%) 1,100 117.32 0 0 108,000 118,800 97,200
15/09/2025 108,000 1.6 (1.5%) 2,500 268.02 0 0 106,400 117,000 95,800
12/09/2025 106,400 0.1 (0.09%) 1,812 192.78 0 0 106,300 116,900 95,700
11/09/2025 106,300 0.1 (0.09%) 810 86.34 0 0 106,200 116,800 95,600
10/09/2025 106,200 0 (0%) 0 0 0 0 106,200 116,800 95,600
09/09/2025 106,200 0.1 (0.09%) 1,092 115.04 0 0 106,100 116,700 95,500
08/09/2025 106,100 -2.8 (-2.57%) 10,300 1,097.65 0 0 108,900 119,700 98,100
05/09/2025 108,900 -2 (-1.8%) 308 33.77 0 0 110,900 121,900 99,900
04/09/2025 110,900 7.9 (7.67%) 17,400 1,914.22 0 0 103,000 113,300 92,700
03/09/2025 103,000 2 (1.98%) 3,702 385.16 0 0 101,000 111,100 90,900
29/08/2025 101,000 0.3 (0.3%) 2,200 222 0 0 100,700 110,700 90,700
28/08/2025 100,700 0.7 (0.7%) 2,100 210.2 0 0 100,000 110,000 90,000
27/08/2025 100,000 0.1 (0.1%) 4,000 400 0 0 99,900 109,800 90,000
26/08/2025 99,900 0.9 (0.91%) 200 19.89 0 0 99,000 108,900 89,100
25/08/2025 99,000 -1.4 (-1.39%) 6,700 659.58 0 0 100,400 110,400 90,400
22/08/2025 100,400 -0.1 (-0.1%) 201 19.97 0 0 100,500 110,500 90,500
21/08/2025 100,500 2.3 (2.34%) 1,700 168.62 0 0 98,200 108,000 88,400
20/08/2025 98,200 -3.5 (-3.44%) 6,300 625.81 0 0 101,700 111,800 91,600
19/08/2025 101,700 0 (0%) 10 1.02 0 0 101,700 111,800 91,600

Dữ liệu lịch sử - BSC

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