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 10,000 -0.2 (-1.96%) 397,100 4,039.84 0 0 10,200 10,900 9,490
25/02/2026 10,200 0.1 (0.99%) 466,900 4,691.47 0 0 10,100 10,800 9,400
24/02/2026 10,100 0.1 (1%) 513,300 5,157.28 0 0 10,000 10,700 9,300
23/02/2026 10,000 -0.05 (-0.5%) 362,000 3,616.55 0 0 10,050 10,750 9,350
16/02/2026 10,050 0 (0%) 0 0 0 0 10,050 0 0
13/02/2026 10,050 0.05 (0.5%) 317,700 3,160.6 0 0 10,000 10,700 9,300
12/02/2026 10,000 -0.2 (-1.96%) 407,200 4,078.94 0 0 10,200 10,900 9,490
11/02/2026 10,200 0 (0%) 1,578,800 16,147.25 0 0 10,200 10,900 9,490
10/02/2026 10,200 0.15 (1.49%) 1,049,500 10,588.6 0 0 10,050 10,750 9,350
09/02/2026 10,050 0.11 (1.11%) 1,612,600 16,617.61 1,100,000 11,660 9,940 10,600 9,250
06/02/2026 9,940 0.65 (7.%) 1,823,400 17,876.86 4,660,000 44,664 9,290 9,940 8,640
05/02/2026 9,290 0.29 (3.22%) 349,300 3,246.1 0 0 9,000 9,630 8,370
04/02/2026 9,000 -0.25 (-2.7%) 49,800 456.23 0 0 9,250 9,890 8,610
03/02/2026 9,250 -0.09 (-0.96%) 75,000 683.32 0 0 9,340 9,990 8,690
02/02/2026 9,340 -0.09 (-0.95%) 172,900 1,607.12 0 0 9,430 10,050 8,770
30/01/2026 9,430 0.14 (1.51%) 230,200 2,164.92 0 0 9,290 9,940 8,640
29/01/2026 9,290 -0.13 (-1.38%) 59,400 548.02 687,790 6,190.11 9,420 10,050 8,770
28/01/2026 9,420 0.42 (4.67%) 75,600 719.05 894,000 8,046 9,000 9,630 8,370
27/01/2026 9,000 -0.66 (-6.83%) 221,400 2,125.09 0 0 9,660 10,300 8,990
26/01/2026 9,660 0.16 (1.68%) 221,800 2,141.77 0 0 9,500 10,150 8,840
23/01/2026 9,500 -0.5 (-5%) 74,300 721.84 0 0 10,000 10,700 9,300
22/01/2026 10,000 -0.15 (-1.48%) 125,900 1,255.03 0 0 10,150 10,850 9,440
21/01/2026 10,150 0.05 (0.5%) 121,300 1,218.14 0 0 10,100 10,800 9,400
20/01/2026 10,100 0.64 (6.77%) 474,700 4,778.86 0 0 9,460 10,100 8,800
19/01/2026 9,460 0.61 (6.89%) 92,000 870.32 0 0 8,850 9,460 8,240
16/01/2026 8,850 0.57 (6.88%) 258,200 2,171.33 0 0 8,280 8,850 7,710
15/01/2026 8,280 0 (0%) 20,700 170.38 0 0 8,280 8,850 7,710
14/01/2026 8,280 -0.09 (-1.08%) 48,100 395.81 0 0 8,370 8,950 7,790
13/01/2026 8,370 -0.01 (-0.12%) 13,400 111.75 0 0 8,380 8,960 7,800
12/01/2026 8,380 -0.11 (-1.3%) 85,300 704.16 0 0 8,490 9,080 7,900
09/01/2026 8,490 -0.18 (-2.08%) 30,500 254.37 0 0 8,670 9,270 8,070
08/01/2026 8,670 -0.03 (-0.34%) 77,500 661.57 0 0 8,700 9,300 8,100
07/01/2026 8,700 -0.13 (-1.47%) 68,800 590.19 0 0 8,830 9,440 8,220
06/01/2026 8,830 -0.08 (-0.9%) 340,900 2,960.79 0 0 8,910 9,530 8,290
05/01/2026 8,910 -0.09 (-1%) 164,400 1,471.22 0 0 9,000 9,630 8,370
31/12/2025 9,000 0 (0%) 175,600 1,582.28 0 0 9,000 9,630 8,370
30/12/2025 9,000 -0.1 (-1.1%) 157,700 1,428.52 0 0 9,100 9,730 8,470
29/12/2025 9,100 -0.03 (-0.33%) 204,700 1,856.77 0 0 9,130 9,760 8,500
26/12/2025 9,130 0.03 (0.33%) 174,500 1,588.99 0 0 9,100 9,730 8,470
25/12/2025 9,100 -0.07 (-0.76%) 207,300 1,896.03 0 0 9,170 9,810 8,530
24/12/2025 9,170 -0.01 (-0.11%) 199,400 1,827.32 0 0 9,180 9,820 8,540
23/12/2025 9,180 0.02 (0.22%) 257,500 2,356.84 0 0 9,160 9,800 8,520
22/12/2025 9,160 0.01 (0.11%) 213,000 1,946.16 0 0 9,150 9,790 8,510
19/12/2025 9,150 0.05 (0.55%) 206,100 1,879.42 0 0 9,100 9,730 8,470
18/12/2025 9,100 0 (0%) 260,200 2,357.4 0 0 9,100 9,730 8,470
17/12/2025 9,100 -0.1 (-1.09%) 190,600 1,733.11 0 0 9,200 9,840 8,560
16/12/2025 9,200 0.32 (3.6%) 202,400 1,798.88 0 0 8,880 9,500 8,260
15/12/2025 8,880 0 (0%) 166,000 1,474.34 0 0 8,880 9,500 8,260
12/12/2025 8,880 -0.01 (-0.11%) 181,600 1,603.84 0 0 8,890 9,510 8,270
11/12/2025 8,890 -0.01 (-0.11%) 171,500 1,513.02 0 0 8,900 9,520 8,280
10/12/2025 8,900 -0.1 (-1.11%) 119,400 1,057.11 0 0 9,000 9,630 8,370
09/12/2025 9,000 -0.1 (-1.1%) 113,900 1,024.18 0 0 9,100 9,730 8,470
08/12/2025 9,100 -0.18 (-1.94%) 131,500 1,187.3 0 0 9,280 9,920 8,640
05/12/2025 9,280 -0.03 (-0.32%) 7,200 66.73 0 0 9,310 9,960 8,660
04/12/2025 9,310 -0.04 (-0.43%) 10,900 101.51 0 0 9,350 10,000 8,700
03/12/2025 9,350 -0.12 (-1.27%) 26,900 252.23 0 0 9,470 10,100 8,810
02/12/2025 9,470 -0.08 (-0.84%) 42,800 405.19 0 0 9,550 10,200 8,890
01/12/2025 9,550 0.14 (1.49%) 21,700 207.63 0 0 9,410 10,050 8,760
28/11/2025 9,410 -0.39 (-3.98%) 185,900 1,807.46 0 0 9,800 10,450 9,120
27/11/2025 9,800 -0.08 (-0.81%) 166,800 1,635.01 0 0 9,880 10,550 9,190
26/11/2025 9,880 -0.03 (-0.3%) 150,400 1,477.67 0 0 9,910 10,600 9,220
25/11/2025 9,910 -0.02 (-0.2%) 171,200 1,690.59 0 0 9,930 10,600 9,240
24/11/2025 9,930 0 (0%) 162,000 1,601.09 0 0 9,930 10,600 9,240
21/11/2025 9,930 -0.02 (-0.2%) 120,600 1,193.53 0 0 9,950 10,600 9,260
20/11/2025 9,950 0 (0%) 157,300 1,552.78 0 0 9,950 10,600 9,260
19/11/2025 9,950 0 (0%) 172,100 1,708.69 0 0 9,950 10,600 9,260
18/11/2025 9,950 -0.02 (-0.2%) 203,500 2,019.42 0 0 9,970 10,650 9,280
17/11/2025 9,970 0.04 (0.4%) 216,900 2,156.86 0 0 9,930 10,600 9,240
14/11/2025 9,930 0.02 (0.2%) 313,900 3,118.53 0 0 9,910 10,600 9,220
13/11/2025 9,910 -0.02 (-0.2%) 219,900 2,181.35 0 0 9,930 10,600 9,240
12/11/2025 9,930 -0.07 (-0.7%) 229,700 2,277.82 0 0 10,000 10,700 9,300
11/11/2025 10,000 -0.1 (-0.99%) 123,100 1,224.65 0 0 10,100 10,800 9,400
10/11/2025 10,100 0 (0%) 54,200 542.93 0 0 10,100 10,800 9,400
07/11/2025 10,100 0 (0%) 373,300 3,688.01 0 0 10,100 10,800 9,400
06/11/2025 10,100 -0.05 (-0.49%) 193,500 1,941.81 0 0 10,150 10,850 9,440
05/11/2025 10,150 -0.25 (-2.4%) 374,300 3,784.39 0 0 10,400 11,100 9,680
04/11/2025 10,400 0 (0%) 509,100 5,169.73 0 0 10,400 11,100 9,680
03/11/2025 10,400 -0.2 (-1.89%) 641,800 6,494.35 0 0 10,600 11,300 9,860
31/10/2025 10,600 -0.05 (-0.47%) 916,800 9,331.2 0 0 10,650 11,350 9,910
30/10/2025 10,650 0.05 (0.47%) 531,400 5,468.04 0 0 10,600 11,300 9,860
29/10/2025 10,600 0 (0%) 478,800 4,847.81 0 0 10,600 11,300 9,860
28/10/2025 10,600 0 (0%) 390,900 3,994.89 0 0 10,600 11,300 9,860
27/10/2025 10,600 0 (0%) 276,400 2,875.7 0 0 10,600 11,300 9,860
24/10/2025 10,600 0 (0%) 188,500 1,951.53 0 0 10,600 11,300 9,860
23/10/2025 10,600 -0.1 (-0.93%) 225,900 2,367.44 0 0 10,700 11,400 9,960
22/10/2025 10,700 -0.05 (-0.47%) 148,300 1,567.87 0 0 10,750 11,500 10,000
21/10/2025 10,750 0.05 (0.47%) 175,200 1,864.94 0 0 10,700 11,400 9,960
20/10/2025 10,700 -0.1 (-0.93%) 132,200 1,400.52 0 0 10,800 11,550 10,050
17/10/2025 10,800 -0.1 (-0.92%) 112,800 1,192.12 0 0 10,900 11,650 10,150
16/10/2025 10,900 -0.1 (-0.91%) 160,100 1,699.67 0 0 11,000 11,750 10,250
15/10/2025 11,000 0 (0%) 191,800 2,075.42 0 0 11,000 11,750 10,250
14/10/2025 11,000 0.5 (4.76%) 290,800 3,120.37 0 0 10,500 11,200 9,770
13/10/2025 10,500 -0.3 (-2.78%) 196,800 2,089.54 0 0 10,800 11,550 10,050
10/10/2025 10,800 0 (0%) 222,200 2,366.84 0 0 10,800 11,550 10,050
09/10/2025 10,800 0 (0%) 158,800 1,674.86 0 0 10,800 11,550 10,050
08/10/2025 10,800 0 (0%) 202,000 2,166.54 0 0 10,800 11,550 10,050
07/10/2025 10,800 -0.1 (-0.92%) 107,300 1,167.53 0 0 10,900 11,650 10,150
06/10/2025 10,900 0 (0%) 269,900 2,938.28 0 0 10,900 11,650 10,150
03/10/2025 10,900 -0.1 (-0.91%) 98,200 1,068. 0 0 11,000 11,750 10,250
02/10/2025 11,000 0 (0%) 209,600 2,294.6 0 0 11,000 11,750 10,250
01/10/2025 11,000 0.05 (0.46%) 279,800 3,067.67 0 0 10,950 11,700 10,200
30/09/2025 10,950 -0.1 (-0.9%) 163,900 1,796.16 0 0 11,050 11,800 10,300
29/09/2025 11,050 0 (0%) 267,900 2,955.32 0 0 11,050 11,800 10,300
26/09/2025 11,050 -0.4 (-3.49%) 373,900 4,146.62 0 0 11,450 12,250 10,650
25/09/2025 11,450 0.45 (4.09%) 321,800 3,581.82 0 0 11,000 11,750 10,250
24/09/2025 11,000 -0.05 (-0.45%) 230,900 2,526.74 0 0 11,050 11,800 10,300
23/09/2025 11,050 0.05 (0.45%) 205,400 2,277.76 0 0 11,000 11,750 10,250
22/09/2025 11,000 -0.3 (-2.65%) 180,900 2,025.49 0 0 11,300 12,050 10,550
19/09/2025 11,300 -0.15 (-1.31%) 259,900 2,905. 0 0 11,450 12,250 10,650
18/09/2025 11,450 0.05 (0.44%) 162,500 1,847.33 0 0 11,400 12,150 10,650
17/09/2025 11,400 -0.05 (-0.44%) 180,400 2,065.55 0 0 11,450 12,250 10,650
16/09/2025 11,450 0.05 (0.44%) 202,100 2,309.64 0 0 11,400 12,150 10,650
15/09/2025 11,400 0 (0%) 321,000 3,683.28 0 0 11,400 12,150 10,650
12/09/2025 11,400 -0.2 (-1.72%) 360,100 4,167.43 0 0 11,600 12,400 10,800
11/09/2025 11,600 0 (0%) 246,900 2,837.71 0 0 11,600 12,400 10,800
10/09/2025 11,600 0.05 (0.43%) 303,400 3,522.57 0 0 11,550 12,350 10,750
09/09/2025 11,550 0.05 (0.43%) 184,900 2,141.93 0 0 11,500 12,300 10,700
08/09/2025 11,500 -0.4 (-3.36%) 267,600 3,120.06 0 0 11,900 12,700 11,100
05/09/2025 11,900 0.05 (0.42%) 370,900 4,395.28 0 0 11,850 12,650 11,050
04/09/2025 11,850 0.1 (0.85%) 355,900 4,195.83 0 0 11,750 12,550 10,950
03/09/2025 11,750 0.1 (0.86%) 310,900 3,629.13 0 0 11,650 12,450 10,850
29/08/2025 11,650 -0.05 (-0.43%) 299,800 3,480.1 0 0 11,700 12,500 10,900
28/08/2025 11,700 -0.4 (-3.31%) 515,100 6,031.07 0 0 12,100 12,900 11,300
27/08/2025 12,100 0 (0%) 530,500 6,269.33 0 0 12,100 12,900 11,300
26/08/2025 12,100 0.7 (6.14%) 455,100 5,216.61 0 0 11,400 12,150 10,650

Dữ liệu lịch sử - BSC

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