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 16,950 -0.05 (-0.29%) 2,121,400 35,830.23 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.1 (-0.58%) 2,218,700 37,645.99 63,000 1,077.3 17,100 18,250 15,950
23/02/2026 17,100 0.1 (0.59%) 1,608,100 27,417.08 0 0 17,000 18,150 15,850
16/02/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
13/02/2026 17,000 0.05 (0.29%) 2,280,700 38,485.73 0 0 16,950 18,100 15,800
12/02/2026 16,950 -0.05 (-0.29%) 2,132,500 35,942.44 0 0 17,000 18,150 15,850
11/02/2026 17,000 0.25 (1.49%) 2,253,800 37,784.99 11,214,500 187,561.13 16,750 17,900 15,600
10/02/2026 16,750 0 (0%) 2,014,100 33,462.56 0 0 16,750 17,900 15,600
09/02/2026 16,750 -0.05 (-0.3%) 2,211,700 36,863.1 28,110,000 488,088 16,800 17,950 15,650
06/02/2026 16,800 0 (0%) 2,245,700 37,400.41 0 0 16,800 17,950 15,650
05/02/2026 16,800 -0.2 (-1.18%) 2,233,600 37,671.91 0 0 17,000 18,150 15,850
04/02/2026 17,000 0 (0%) 2,104,600 35,609.74 0 0 17,000 18,150 15,850
03/02/2026 17,000 -0.15 (-0.87%) 2,106,100 35,754.54 0 0 17,150 18,350 15,950
02/02/2026 17,150 0 (0%) 2,938,100 49,699.78 16,500,000 289,300 17,150 18,350 15,950
30/01/2026 17,150 -0.3 (-1.72%) 2,376,700 41,078.48 0 0 17,450 18,650 16,250
29/01/2026 17,450 0 (0%) 1,856,000 32,141.3 1,200,000 21,120 17,450 18,650 16,250
28/01/2026 17,450 0 (0%) 1,848,500 32,126.8 1,775,950 30,990.33 17,450 18,650 16,250
27/01/2026 17,450 0.1 (0.58%) 1,800,800 31,187.16 0 0 17,350 18,550 16,150
26/01/2026 17,350 -0.3 (-1.7%) 1,968,900 34,252.29 0 0 17,650 18,850 16,450
23/01/2026 17,650 -0.05 (-0.28%) 1,993,100 34,955.57 0 0 17,700 18,900 16,500
22/01/2026 17,700 0.3 (1.72%) 1,974,100 34,494.37 2,000,000 34,800 17,400 18,600 16,200
21/01/2026 17,400 -0.3 (-1.69%) 2,311,100 40,160.09 0 0 17,700 18,900 16,500
20/01/2026 17,700 -0.3 (-1.67%) 2,623,600 46,606.26 0 0 18,000 19,250 16,750
19/01/2026 18,000 0 (0%) 2,356,200 42,167.42 8,600,000 156,520 18,000 19,250 16,750
16/01/2026 18,000 0.05 (0.28%) 1,922,600 34,350.99 0 0 17,950 19,200 16,700
15/01/2026 17,950 0.05 (0.28%) 2,163,500 38,388.62 0 0 17,900 19,150 16,650
14/01/2026 17,900 0.2 (1.13%) 3,407,100 60,416.16 0 0 17,700 18,900 16,500
13/01/2026 17,700 -0.05 (-0.28%) 2,656,400 46,724.23 0 0 17,750 18,950 16,550
12/01/2026 17,750 0.4 (2.31%) 2,809,700 49,323.21 4,740,000 82,239 17,350 18,550 16,150
09/01/2026 17,350 -0.05 (-0.29%) 2,096,900 36,367.64 0 0 17,400 18,600 16,200
08/01/2026 17,400 0.05 (0.29%) 2,679,300 46,501.54 17,000,000 297,500 17,350 18,550 16,150
07/01/2026 17,350 0.05 (0.29%) 2,370,600 40,979.42 27,530,000 481,775 17,300 18,500 16,100
06/01/2026 17,300 0.1 (0.58%) 2,070,200 35,450.96 0 0 17,200 18,400 16,000
05/01/2026 17,200 -0.25 (-1.43%) 2,068,200 35,500.95 0 0 17,450 18,650 16,250
31/12/2025 17,450 0.25 (1.45%) 2,414,500 41,574 0 0 17,200 18,400 16,000
30/12/2025 17,200 -0.1 (-0.58%) 1,789,000 30,789.67 0 0 17,300 18,500 16,100
29/12/2025 17,300 0 (0%) 1,789,700 30,786.03 0 0 17,300 18,500 16,100
26/12/2025 17,300 -0.05 (-0.29%) 2,094,200 36,013.16 0 0 17,350 18,550 16,150
25/12/2025 17,350 -0.15 (-0.86%) 2,046,100 35,495.46 12,292,000 213,610 17,500 18,700 16,300
24/12/2025 17,500 0 (0%) 2,308,400 40,124.69 0 0 17,500 18,700 16,300
23/12/2025 17,500 -0.25 (-1.41%) 2,662,000 46,762.76 0 0 17,750 18,950 16,550
22/12/2025 17,750 0.25 (1.43%) 2,158,300 37,919.1 7,540,000 131,950 17,500 18,700 16,300
19/12/2025 17,500 0.05 (0.29%) 2,247,700 39,103.58 49,314,300 862,691.94 17,450 18,650 16,250
18/12/2025 17,450 0 (0%) 3,120,600 53,914.13 24,190,000 424,534.5 17,450 18,650 16,250
17/12/2025 17,450 -0.1 (-0.57%) 2,422,900 42,073.24 24,058,000 422,527.5 17,550 18,750 16,350
16/12/2025 17,550 0.35 (2.03%) 2,453,500 42,422.8 0 0 17,200 18,400 16,000
15/12/2025 17,200 -0.1 (-0.58%) 2,725,400 46,657.12 3,500,000 61,425 17,300 18,500 16,100
12/12/2025 17,300 -0.15 (-0.86%) 2,485,800 42,992.69 0 0 17,450 18,650 16,250
11/12/2025 17,450 0 (0%) 2,337,400 40,619.94 0 0 17,450 18,650 16,250
10/12/2025 17,450 0.05 (0.29%) 2,436,500 42,339.75 0 0 17,400 18,600 16,200
09/12/2025 17,400 -0.15 (-0.85%) 2,738,100 47,266.79 0 0 17,550 18,750 16,350
08/12/2025 17,550 -0.15 (-0.85%) 2,404,700 42,009.7 0 0 17,700 18,900 16,500
05/12/2025 17,700 0 (0%) 2,918,800 51,133.93 0 0 17,700 18,900 16,500
04/12/2025 17,700 -0.05 (-0.28%) 2,560,600 45,072.31 7,439,261 132,046.88 17,750 18,950 16,550
03/12/2025 17,750 0.5 (2.9%) 3,152,900 55,175.83 0 0 17,250 18,450 16,050
02/12/2025 17,250 0.05 (0.29%) 2,774,500 47,605.5 0 0 17,200 18,400 16,000
01/12/2025 17,200 -0.1 (-0.58%) 2,656,000 45,543.91 2,170,000 39,928 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 2,727,500 46,960.39 0 0 17,350 18,550 16,150
27/11/2025 17,350 0.1 (0.58%) 2,879,200 49,750.02 7,600,000 139,840 17,250 18,450 16,050
26/11/2025 17,250 0.15 (0.88%) 3,297,200 56,493.69 5,695,000 97,384.5 17,100 18,250 15,950
25/11/2025 17,100 -0.3 (-1.72%) 2,522,200 43,124.32 24,274,000 422,367.6 17,400 18,600 16,200
24/11/2025 17,400 0.25 (1.46%) 2,411,300 41,229.07 0 0 17,150 18,350 15,950
21/11/2025 17,150 0.15 (0.88%) 2,856,900 48,186.16 0 0 17,000 18,150 15,850
20/11/2025 17,000 -0.2 (-1.16%) 3,061,400 52,373.15 0 0 17,200 18,400 16,000
19/11/2025 17,200 -0.15 (-0.86%) 3,170,900 54,355.95 11,360,000 198,232 17,350 18,550 16,150
18/11/2025 17,350 -0.1 (-0.57%) 3,411,700 58,804.09 0 0 17,450 18,650 16,250
17/11/2025 17,450 0.45 (2.65%) 3,402,100 58,085.53 9,140,000 155,380 17,000 18,150 15,850
14/11/2025 17,000 -0.15 (-0.87%) 3,215,900 54,682.96 0 0 17,150 18,350 15,950
13/11/2025 17,150 0 (0%) 3,530,100 60,313.58 0 0 17,150 18,350 15,950
12/11/2025 17,150 0.55 (3.31%) 3,631,700 61,202.29 0 0 16,600 17,750 15,450
11/11/2025 16,600 -0.25 (-1.48%) 2,890,700 48,295.19 0 0 16,850 18,000 15,700
10/11/2025 16,850 -0.35 (-2.03%) 2,662,400 45,252.01 0 0 17,200 18,400 16,000
07/11/2025 17,200 -0.25 (-1.43%) 2,922,400 50,085.52 5,612,000 104,663.8 17,450 18,650 16,250
06/11/2025 17,450 -0.05 (-0.29%) 2,484,600 43,117.02 11,234,100 210,077.67 17,500 18,700 16,300
05/11/2025 17,500 -0.3 (-1.69%) 2,439,000 42,801.27 0 0 17,800 19,000 16,600
04/11/2025 17,800 0.05 (0.28%) 3,181,700 55,777.94 0 0 17,750 18,950 16,550
03/11/2025 17,750 0.05 (0.28%) 2,881,500 50,541.07 330,000 5,478 17,700 18,900 16,500
31/10/2025 17,700 -0.2 (-1.12%) 4,153,600 73,290.76 0 0 17,900 19,150 16,650
30/10/2025 17,900 -0.05 (-0.28%) 2,596,100 46,066.98 0 0 17,950 19,200 16,700
29/10/2025 17,950 0.2 (1.13%) 3,224,700 57,316.4 0 0 17,750 18,950 16,550
28/10/2025 17,750 0.2 (1.14%) 2,472,300 43,388. 0 0 17,550 18,750 16,350
27/10/2025 17,550 -0.45 (-2.5%) 2,726,800 48,290.64 1,638,600 27,528.48 18,000 19,250 16,750
24/10/2025 18,000 -0.15 (-0.83%) 2,741,100 48,980.96 1,673,700 28,369.22 18,150 19,400 16,900
23/10/2025 18,150 -0.1 (-0.55%) 2,610,600 46,972.45 3,941,500 67,202.58 18,250 19,500 17,000
22/10/2025 18,250 -0.3 (-1.62%) 2,608,400 47,317.57 31,600,300 593,310.21 18,550 19,800 17,300
21/10/2025 18,550 1.15 (6.61%) 3,554,400 63,518.33 0 0 17,400 18,600 16,200
20/10/2025 17,400 -1.05 (-5.69%) 3,426,900 62,845.96 11,680,000 215,270 18,450 19,700 17,200
17/10/2025 18,450 -0.55 (-2.89%) 2,762,100 51,618.68 3,493,000 62,000.75 19,000 20,300 17,700
16/10/2025 19,000 0 (0%) 3,680,100 69,690.1 0 0 19,000 20,300 17,700
15/10/2025 19,000 -0.4 (-2.06%) 2,606,800 50,071.27 6,205,016 120,377.31 19,400 20,750 18,050
14/10/2025 19,400 -0.05 (-0.26%) 2,917,500 56,164.9 0 0 19,450 20,800 18,100
13/10/2025 19,450 0 (0%) 3,553,700 68,086.06 4,140,000 80,523 19,450 20,800 18,100
10/10/2025 19,450 0.35 (1.83%) 2,942,500 56,396.42 3,659,053 65,314.1 19,100 20,400 17,800
09/10/2025 19,100 -0.1 (-0.52%) 2,535,600 48,576.94 3,797,000 72,902.4 19,200 20,500 17,900
08/10/2025 19,200 0 (0%) 3,085,500 59,622.12 0 0 19,200 20,500 17,900
07/10/2025 19,200 -0.5 (-2.54%) 2,272,700 44,176 0 0 19,700 21,050 18,350
06/10/2025 19,700 0.7 (3.68%) 2,617,500 50,519.02 0 0 19,000 20,300 17,700
03/10/2025 19,000 -0.3 (-1.55%) 2,246,100 43,019.76 2,608,000 50,334.4 19,300 20,650 17,950
02/10/2025 19,300 -0.1 (-0.52%) 2,991,600 57,870.48 0 0 19,400 20,750 18,050
01/10/2025 19,400 0.1 (0.52%) 2,442,200 47,066.99 0 0 19,300 20,650 17,950
30/09/2025 19,300 -0.2 (-1.03%) 2,226,500 42,671.44 69,300 1,444.56 19,500 20,850 18,150
29/09/2025 19,500 0 (0%) 2,517,300 48,519.33 0 0 19,500 20,850 18,150
26/09/2025 19,500 0.05 (0.26%) 2,932,100 56,969.69 0 0 19,450 20,800 18,100
25/09/2025 19,450 -0.05 (-0.26%) 3,513,000 68,494.78 1,050,000 21,840 19,500 20,850 18,150
24/09/2025 19,500 0.2 (1.04%) 2,851,600 55,074.31 0 0 19,300 20,650 17,950
23/09/2025 19,300 0 (0%) 3,914,100 75,782.27 7,200,000 148,680 19,300 20,650 17,950
22/09/2025 19,300 -0.3 (-1.53%) 4,008,900 77,866.85 17,306,500 341,453.2 19,600 20,950 18,250
19/09/2025 19,600 -0.4 (-2%) 2,227,200 44,239.68 8,440,000 168,800 20,000 21,400 18,600
18/09/2025 20,000 -0.1 (-0.5%) 2,467,200 48,940.12 11,220,000 235,620 20,100 21,500 18,700
17/09/2025 20,100 0.1 (0.5%) 2,913,100 58,272.54 26,850,519 539,490.38 20,000 21,400 18,600
16/09/2025 20,000 0.15 (0.76%) 3,093,100 61,565.33 100,000 1,850 19,850 21,200 18,500
15/09/2025 19,850 0.2 (1.02%) 2,671,200 52,788.4 27,890,000 548,038.5 19,650 21,000 18,300
12/09/2025 19,650 -0.45 (-2.24%) 2,536,500 50,378.88 16,621,000 334,082.1 20,100 21,500 18,700
11/09/2025 20,100 0.15 (0.75%) 2,716,500 53,356.52 7,516,557 149,955.31 19,950 21,300 18,600
10/09/2025 19,950 0.3 (1.53%) 2,497,400 49,753.6 28,380,000 557,667 19,650 21,000 18,300
09/09/2025 19,650 -0.3 (-1.5%) 2,869,100 57,112.51 0 0 19,950 21,300 18,600
08/09/2025 19,950 -1.05 (-5%) 3,580,400 73,808.2 1,000,000 21,000 21,000 22,450 19,550
05/09/2025 21,000 -0.65 (-3.%) 3,371,100 72,712.61 0 0 21,650 23,150 20,150
04/09/2025 21,650 0.5 (2.36%) 2,610,700 55,688.24 0 0 21,150 22,600 19,700
03/09/2025 21,150 -0.25 (-1.17%) 2,673,700 56,735.3 1,036,400 22,126.18 21,400 22,850 19,950
29/08/2025 21,400 -0.1 (-0.47%) 2,959,500 63,723.51 0 0 21,500 23,000 20,000
28/08/2025 21,500 0.1 (0.47%) 2,658,800 56,294.16 0 0 21,400 22,850 19,950
27/08/2025 21,400 -0.4 (-1.83%) 3,034,400 64,665.65 0 0 21,800 23,300 20,300
26/08/2025 21,800 1.05 (5.06%) 2,771,500 57,542.15 0 0 20,750 22,200 19,300
25/08/2025 20,750 -1.35 (-6.11%) 4,142,400 88,086.31 1,000,000 22,100 22,100 23,600 20,600

Dữ liệu lịch sử - BSC

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