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 20,050 0 (0%) 0 0 0 0 20,050 0 0
13/02/2026 20,050 0.05 (0.25%) 4,300 86.16 0 0 20,000 21,400 18,600
12/02/2026 20,000 0.35 (1.78%) 3,700 73.74 0 0 19,650 21,000 18,300
11/02/2026 19,650 0.3 (1.55%) 3,800 74.48 0 0 19,350 20,700 18,000
10/02/2026 19,350 -0.25 (-1.28%) 5,100 99.29 0 0 19,600 20,950 18,250
09/02/2026 19,600 0.05 (0.26%) 4,400 86.13 0 0 19,550 20,900 18,200
06/02/2026 19,550 -0.65 (-3.22%) 3,800 75.78 0 0 20,200 21,600 18,800
05/02/2026 20,200 0.2 (1%) 8,100 163.42 0 0 20,000 21,400 18,600
04/02/2026 20,000 0.25 (1.27%) 20,000 398.37 0 0 19,750 21,100 18,400
03/02/2026 19,750 -0.05 (-0.25%) 2,900 57.33 0 0 19,800 21,150 18,450
02/02/2026 19,800 -0.4 (-1.98%) 7,200 143.93 0 0 20,200 21,600 18,800
30/01/2026 20,200 0.05 (0.25%) 1,700 34.83 0 0 20,150 21,550 18,750
29/01/2026 20,150 -0.85 (-4.05%) 4,200 87.92 0 0 21,000 22,450 19,550
28/01/2026 21,000 1 (5%) 14,500 292.48 0 0 20,000 21,400 18,600
27/01/2026 20,000 -1.3 (-6.1%) 40,600 813.94 0 0 21,300 22,750 19,850
26/01/2026 21,300 0 (0%) 28,000 590.42 0 0 21,300 22,750 19,850
23/01/2026 21,300 -0.65 (-2.96%) 8,300 178.26 0 0 21,950 23,450 20,450
22/01/2026 21,950 0.6 (2.81%) 1,100 23.55 0 0 21,350 22,800 19,900
21/01/2026 21,350 0 (0%) 5,600 119.53 0 0 21,350 22,800 19,900
20/01/2026 21,350 -0.35 (-1.61%) 13,800 294.3 0 0 21,700 23,200 20,200
19/01/2026 21,700 0 (0%) 4,400 95.37 0 0 21,700 23,200 20,200
16/01/2026 21,700 0 (0%) 21,900 475.84 0 0 21,700 23,200 20,200
15/01/2026 21,700 -0.1 (-0.46%) 8,200 177.48 0 0 21,800 23,300 20,300
14/01/2026 21,800 -0.4 (-1.8%) 18,800 411.61 0 0 22,200 23,750 20,650
13/01/2026 22,200 0.2 (0.91%) 7,400 162.53 0 0 22,000 23,500 20,500
12/01/2026 22,000 -0.1 (-0.45%) 9,300 205.46 0 0 22,100 23,600 20,600
09/01/2026 22,100 -0.3 (-1.34%) 11,800 263.42 0 0 22,400 23,950 20,850
08/01/2026 22,400 0.2 (0.9%) 2,300 50.75 0 0 22,200 23,750 20,650
07/01/2026 22,200 0.4 (1.83%) 2,300 50.08 0 0 21,800 23,300 20,300
06/01/2026 21,800 -0.2 (-0.91%) 2,600 56.89 0 0 22,000 23,500 20,500
05/01/2026 22,000 -0.45 (-2.%) 4,100 91.61 0 0 22,450 24,000 20,900
31/12/2025 22,450 -0.05 (-0.22%) 7,000 155.37 0 0 22,500 24,050 20,950
30/12/2025 22,500 -0.25 (-1.1%) 8,900 199.1 0 0 22,750 24,300 21,200
29/12/2025 22,750 0.25 (1.11%) 3,600 80.66 0 0 22,500 24,050 20,950
26/12/2025 22,500 0.4 (1.81%) 13,900 307.44 0 0 22,100 23,600 20,600
25/12/2025 22,100 -0.25 (-1.12%) 18,600 410.98 0 0 22,350 23,900 20,800
24/12/2025 22,350 -0.45 (-1.97%) 18,800 421.2 0 0 22,800 24,350 21,250
23/12/2025 22,800 -0.15 (-0.65%) 15,000 338.24 0 0 22,950 24,550 21,350
22/12/2025 22,950 -0.05 (-0.22%) 26,100 584.39 0 0 23,000 24,600 21,400
19/12/2025 23,000 0.5 (2.22%) 12,100 278.95 0 0 22,500 24,050 20,950
18/12/2025 22,500 0.25 (1.12%) 15,200 341.57 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.4 (-1.77%) 12,400 276.61 0 0 22,650 24,200 21,100
16/12/2025 22,650 -0.9 (-3.82%) 19,700 444.84 0 0 23,550 25,150 21,950
15/12/2025 23,550 -0.05 (-0.21%) 28,100 621.61 0 0 23,600 25,250 21,950
12/12/2025 23,600 -1.4 (-5.6%) 17,300 417.43 0 0 25,000 26,750 23,250
11/12/2025 25,000 -1.3 (-4.94%) 16,300 416.29 0 0 26,300 28,100 24,500
10/12/2025 26,300 0.9 (3.54%) 93,900 2,496.95 0 0 25,400 27,150 23,650
09/12/2025 25,400 1.65 (6.95%) 21,700 551.18 0 0 23,750 25,400 22,100
08/12/2025 23,750 1.55 (6.98%) 20,000 464.24 0 0 22,200 23,750 20,650
05/12/2025 22,200 0 (0%) 8,200 180.25 0 0 22,200 23,750 20,650
04/12/2025 22,200 -0.55 (-2.42%) 30,500 676.12 0 0 22,750 24,300 21,200
03/12/2025 22,750 -0.05 (-0.22%) 2,700 61.11 0 0 22,800 24,350 21,250
02/12/2025 22,800 -0.1 (-0.44%) 6,200 141.09 0 0 22,900 24,500 21,300
01/12/2025 22,900 0 (0%) 14,000 320.28 0 0 22,900 24,500 21,300
28/11/2025 22,900 -0.2 (-0.87%) 9,300 213.31 0 0 23,100 24,700 21,500
27/11/2025 23,100 -0.4 (-1.7%) 5,400 124.27 0 0 23,500 25,100 21,900
26/11/2025 23,500 0.6 (2.62%) 3,400 78.97 0 0 22,900 24,500 21,300
25/11/2025 22,900 -0.85 (-3.58%) 5,100 117.31 0 0 23,750 25,400 22,100
24/11/2025 23,750 0 (0%) 11,600 271. 0 0 23,750 25,400 22,100
21/11/2025 23,750 -1.75 (-6.86%) 43,600 1,037.1 0 0 25,500 27,250 23,750
20/11/2025 25,500 -0.5 (-1.92%) 26,800 688.67 0 0 26,000 27,800 24,200
19/11/2025 26,000 -0.65 (-2.44%) 3,500 92.8 0 0 26,650 28,500 24,800
18/11/2025 26,650 -0.45 (-1.66%) 2,300 61.24 0 0 27,100 28,950 25,250
17/11/2025 27,100 -0.1 (-0.37%) 15,400 407.83 0 0 27,200 29,100 25,300
14/11/2025 27,200 -0.05 (-0.18%) 2,900 78.6 0 0 27,250 29,150 25,350
13/11/2025 27,250 0.35 (1.3%) 14,200 389.13 0 0 26,900 28,750 25,050
12/11/2025 26,900 1.6 (6.32%) 4,000 106.46 0 0 25,300 27,050 23,550
11/11/2025 25,300 -1.9 (-6.99%) 28,000 734.17 0 0 27,200 29,100 25,300
10/11/2025 27,200 -1.55 (-5.39%) 4,100 111.27 0 0 28,750 30,750 26,750
07/11/2025 28,750 -1.25 (-4.17%) 14,400 405.58 0 0 30,000 32,100 27,900
06/11/2025 30,000 0 (0%) 3,300 99.68 0 0 30,000 32,100 27,900
05/11/2025 30,000 -1.95 (-6.1%) 18,200 555.73 0 0 31,950 34,150 29,750
04/11/2025 31,950 0.5 (1.59%) 19,900 637.18 0 0 31,450 33,650 29,250
03/11/2025 31,450 2.05 (6.97%) 14,400 438.66 0 0 29,400 31,450 27,350
31/10/2025 29,400 -2.15 (-6.81%) 50,300 1,484.8 0 0 31,550 33,750 29,350
30/10/2025 31,550 -2.35 (-6.93%) 16,300 526.86 0 0 33,900 36,250 31,550
29/10/2025 33,900 -2.55 (-7.%) 47,400 1,684.17 0 0 36,450 39,000 33,900
28/10/2025 36,450 2.35 (6.89%) 5,300 193.19 0 0 34,100 36,450 31,750
27/10/2025 34,100 2.2 (6.9%) 5,100 173.91 0 0 31,900 34,100 29,700
24/10/2025 31,900 2.05 (6.87%) 35,500 1,132.41 0 0 29,850 31,900 27,800
23/10/2025 29,850 1.95 (6.99%) 28,300 844.76 0 0 27,900 29,850 25,950
22/10/2025 27,900 1.8 (6.9%) 98,900 2,759.25 0 0 26,100 27,900 24,300
21/10/2025 26,100 1.7 (6.97%) 29,500 769.95 0 0 24,400 26,100 22,700
20/10/2025 24,400 1.55 (6.78%) 19,400 473.36 0 0 22,850 24,400 21,300
17/10/2025 22,850 1.45 (6.78%) 4,000 91.4 0 0 21,400 22,850 19,950
16/10/2025 21,400 1.4 (7.%) 45,800 980.12 0 0 20,000 21,400 18,600
15/10/2025 20,000 0 (0%) 1,200 23.55 0 0 20,000 21,400 18,600
14/10/2025 20,000 -0.5 (-2.44%) 1,300 25.2 0 0 20,500 21,900 19,100
13/10/2025 20,500 0 (0%) 0 0 0 0 20,500 21,900 19,100
10/10/2025 20,500 -0.45 (-2.15%) 3,600 71.33 0 0 20,950 22,400 19,500
09/10/2025 20,950 0 (0%) 0 0 0 0 20,950 22,400 19,500
08/10/2025 20,950 -0.05 (-0.24%) 1,100 22.31 0 0 21,000 22,450 19,550
07/10/2025 21,000 1 (5%) 3,400 70.92 0 0 20,000 21,400 18,600
06/10/2025 20,000 0 (0%) 6,300 126 0 0 20,000 21,400 18,600
03/10/2025 20,000 0 (0%) 4,600 88.17 0 0 20,000 21,400 18,600
02/10/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
01/10/2025 20,000 0 (0%) 1,300 26 0 0 20,000 21,400 18,600
30/09/2025 20,000 -0.05 (-0.25%) 5,000 99.63 0 0 20,050 21,450 18,650
29/09/2025 20,050 0 (0%) 1,900 38.08 0 0 20,050 21,450 18,650
26/09/2025 20,050 0 (0%) 3,000 60.14 0 0 20,050 21,450 18,650
25/09/2025 20,050 -0.05 (-0.25%) 6,800 134.37 0 0 20,100 21,500 18,700
24/09/2025 20,100 -0.25 (-1.23%) 4,300 86.87 0 0 20,350 21,750 18,950
23/09/2025 20,350 -0.15 (-0.73%) 5,500 112.58 0 0 20,500 21,900 19,100
22/09/2025 20,500 -0.85 (-3.98%) 2,700 56.83 0 0 21,350 22,800 19,900
19/09/2025 21,350 -0.65 (-2.95%) 2,100 45.23 0 0 22,000 23,500 20,500
18/09/2025 22,000 0.75 (3.53%) 7,400 164.52 0 0 21,250 22,700 19,800
17/09/2025 21,250 -1.2 (-5.35%) 6,600 141.97 0 0 22,450 24,000 20,900
16/09/2025 22,450 0.65 (2.98%) 9,700 219.27 0 0 21,800 23,300 20,300
15/09/2025 21,800 -1.6 (-6.84%) 31,300 693.33 0 0 23,400 25,000 21,800
12/09/2025 23,400 -1.2 (-4.88%) 6,000 147.53 0 0 24,600 26,300 22,900
11/09/2025 24,600 0.4 (1.65%) 23,000 582.07 0 0 24,200 25,850 22,550
10/09/2025 33,900 -1 (-2.87%) 23,300 789.79 0 0 34,900 37,300 32,500
09/09/2025 34,900 1.25 (3.71%) 43,300 1,486.7 0 0 33,650 36,000 31,300
08/09/2025 33,650 2.2 (7.%) 41,100 1,382.9 0 0 31,450 33,650 29,250
05/09/2025 31,450 2.05 (6.97%) 5,600 176.12 0 0 29,400 31,450 27,350
04/09/2025 29,400 1.9 (6.91%) 30,500 895. 0 0 27,500 29,400 25,600
03/09/2025 27,500 1.55 (5.97%) 24,200 631.94 0 0 25,950 27,750 24,150
29/08/2025 25,950 0.05 (0.19%) 4,700 120.73 0 0 25,900 27,700 24,100
28/08/2025 25,900 0.2 (0.78%) 10,100 261.61 0 0 25,700 27,450 23,950
27/08/2025 25,700 0.35 (1.38%) 3,900 98.92 0 0 25,350 27,100 23,600
26/08/2025 25,350 -1.9 (-6.97%) 60,900 1,552.26 0 0 27,250 29,150 25,350
25/08/2025 27,250 1.1 (4.21%) 3,300 90.79 0 0 26,150 27,950 24,350
22/08/2025 26,150 1.65 (6.73%) 30,700 800.88 0 0 24,500 26,200 22,800
21/08/2025 24,500 1.6 (6.99%) 11,200 272.24 0 0 22,900 24,500 21,300
20/08/2025 22,900 0 (0%) 2,300 52.67 0 0 22,900 24,500 21,300
19/08/2025 22,900 -0.4 (-1.72%) 7,800 181.62 0 0 23,300 24,900 21,700
18/08/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700

Dữ liệu lịch sử - BSC

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