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
24/02/2026 42,400 -0.2 (-0.47%) 31,947 1,331.31 0 0 42,600 46,800 38,400
23/02/2026 42,600 -1.8 (-4.05%) 19,203 812.26 0 0 44,400 48,800 40,000
16/02/2026 44,400 0 (0%) 0 0 0 0 44,400 0 0
13/02/2026 44,400 0.3 (0.68%) 1,414 60.92 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.2 (0.46%) 5,866 249.12 0 0 43,900 48,200 39,600
11/02/2026 43,900 -0.4 (-0.9%) 18,600 800.45 0 0 44,300 48,700 39,900
10/02/2026 44,300 0.3 (0.68%) 34,353 1,490.35 0 0 44,000 48,400 39,600
09/02/2026 44,000 -2.4 (-5.17%) 34,400 1,520.34 36,100 1,675.04 46,400 51,000 41,800
06/02/2026 46,400 2.3 (5.22%) 2,513 113.64 0 0 44,100 48,500 39,700
05/02/2026 44,100 -2.8 (-5.97%) 7,550 337.61 0 0 46,900 51,500 42,300
04/02/2026 46,900 1 (2.18%) 6,201 280.62 0 0 45,900 50,400 41,400
03/02/2026 45,900 -4 (-8.02%) 10,900 493.5 0 0 49,900 54,800 45,000
02/02/2026 49,900 1.9 (3.96%) 1,219 58.83 0 0 48,000 52,800 43,200
30/01/2026 48,000 -0.8 (-1.64%) 12,102 547.83 0 0 48,800 53,600 44,000
29/01/2026 48,800 -0.2 (-0.41%) 21,359 981.54 0 0 49,000 53,900 44,100
28/01/2026 49,000 -0.6 (-1.21%) 15,400 710.35 0 0 49,600 54,500 44,700
27/01/2026 49,600 -0.5 (-1.%) 6,900 317.94 0 0 50,100 55,100 45,100
26/01/2026 50,100 -0.6 (-1.18%) 13,000 602.44 0 0 50,700 55,700 45,700
23/01/2026 50,700 0 (0%) 11,002 525.94 0 0 50,700 55,700 45,700
22/01/2026 50,700 1.9 (3.89%) 6,340 298.86 0 0 48,800 53,600 44,000
21/01/2026 48,800 -0.5 (-1.01%) 12,000 560.55 0 0 49,300 54,200 44,400
20/01/2026 49,300 -0.4 (-0.8%) 26,200 1,239.56 0 0 49,700 54,600 44,800
19/01/2026 49,700 0 (0%) 0 0 0 0 49,700 54,600 44,800
16/01/2026 49,700 0.2 (0.4%) 11,051 528.26 0 0 49,500 54,400 44,600
15/01/2026 49,500 -0.1 (-0.2%) 14,064 673.08 0 0 49,600 54,500 44,700
14/01/2026 49,600 0.2 (0.4%) 15,840 765.82 0 0 49,400 54,300 44,500
13/01/2026 49,400 0 (0%) 6,100 294.99 0 0 49,400 54,300 44,500
12/01/2026 49,400 -1.6 (-3.14%) 17,200 845.97 0 0 51,000 56,100 45,900
09/01/2026 51,000 -0.2 (-0.39%) 1,500 73.42 0 0 51,200 56,300 46,100
08/01/2026 51,200 -0.3 (-0.58%) 10,289 498.33 0 0 51,500 56,600 46,400
07/01/2026 51,500 0 (0%) 21 1.02 0 0 51,500 56,600 46,400
06/01/2026 51,500 0 (0%) 0 0 0 0 51,500 56,600 46,400
05/01/2026 51,500 -0.2 (-0.39%) 9,006 443.49 0 0 51,700 56,800 46,600
31/12/2025 51,700 1.6 (3.19%) 601 30.79 0 0 50,100 55,100 45,100
30/12/2025 50,100 1.9 (3.94%) 15,100 728.38 0 0 48,200 53,000 43,400
29/12/2025 48,200 -2.5 (-4.93%) 12,300 593.68 0 0 50,700 55,700 45,700
26/12/2025 50,700 -1.1 (-2.12%) 9,010 446.87 0 0 51,800 56,900 46,700
25/12/2025 51,800 0.5 (0.97%) 5,900 294.43 0 0 51,300 56,400 46,200
24/12/2025 51,300 -0.6 (-1.16%) 8,060 405.34 0 0 51,900 57,000 46,800
23/12/2025 51,900 0.4 (0.78%) 11,133 557.41 0 0 51,500 56,600 46,400
22/12/2025 51,500 -0.3 (-0.58%) 400 20.32 0 0 51,800 56,900 46,700
19/12/2025 51,800 -0.1 (-0.19%) 8,600 437.41 0 0 51,900 57,000 46,800
18/12/2025 51,900 -0.6 (-1.14%) 13,802 695.83 0 0 52,500 57,700 47,300
17/12/2025 52,500 1 (1.94%) 931 48.66 0 0 51,500 56,600 46,400
16/12/2025 51,500 -1.2 (-2.28%) 4,502 232.98 0 0 52,700 57,900 47,500
15/12/2025 52,700 -1.3 (-2.41%) 6,100 313.19 0 0 54,000 59,400 48,600
12/12/2025 54,000 -0.4 (-0.74%) 6,102 314.22 0 0 54,400 59,800 49,000
11/12/2025 54,400 -0.1 (-0.18%) 300 16.04 0 0 54,500 59,900 49,100
10/12/2025 54,500 -0.4 (-0.73%) 300 16.14 0 0 54,900 60,300 49,500
09/12/2025 54,900 -0.5 (-0.9%) 9,105 476.15 0 0 55,400 60,900 49,900
08/12/2025 55,400 -0.1 (-0.18%) 5,302 281.13 0 0 55,500 61,000 50,000
05/12/2025 55,500 0.2 (0.36%) 7,708 410.71 0 0 55,300 60,800 49,800
04/12/2025 55,300 -1.1 (-1.95%) 9,333 501.03 0 0 56,400 62,000 50,800
03/12/2025 56,400 1.9 (3.49%) 22,600 1,210.85 0 0 54,500 59,900 49,100
02/12/2025 54,500 -2.8 (-4.89%) 2,700 149.26 0 0 57,300 63,000 51,600
01/12/2025 57,300 -0.9 (-1.55%) 7,732 416.05 0 0 58,200 64,000 52,400
28/11/2025 58,200 -0.3 (-0.51%) 500 28.37 0 0 58,500 64,300 52,700
27/11/2025 58,500 0.9 (1.56%) 3,201 175.18 0 0 57,600 63,300 51,900
26/11/2025 57,600 -0.3 (-0.52%) 8,503 469.02 0 0 57,900 63,600 52,200
25/11/2025 57,900 -0.7 (-1.19%) 4,800 274.4 0 0 58,600 64,400 52,800
24/11/2025 58,600 0.9 (1.56%) 9,803 534.93 0 0 57,700 63,400 52,000
21/11/2025 57,700 -1.1 (-1.87%) 2,600 149.1 0 0 58,800 64,600 53,000
20/11/2025 58,800 -0.1 (-0.17%) 2,940 170.39 0 0 58,900 64,700 53,100
19/11/2025 58,900 0.1 (0.17%) 6,100 352.61 0 0 58,800 64,600 53,000
18/11/2025 58,800 -4.2 (-6.67%) 4,204 244.6 0 0 63,000 69,300 56,700
17/11/2025 63,000 4.3 (7.33%) 102 6.42 0 0 58,700 64,500 52,900
14/11/2025 58,700 0.7 (1.21%) 1,200 70.58 0 0 58,000 63,800 52,200
13/11/2025 58,000 -0.8 (-1.36%) 3,402 198.65 0 0 58,800 64,600 53,000
12/11/2025 58,800 -3.1 (-5.01%) 17,100 994.96 0 0 61,900 68,000 55,800
11/11/2025 61,900 -0.4 (-0.64%) 2,604 152.66 0 0 62,300 68,500 56,100
10/11/2025 62,300 -1.6 (-2.5%) 3,900 232.5 0 0 63,900 70,200 57,600
07/11/2025 63,900 4.4 (7.39%) 200 12.78 0 0 59,500 65,400 53,600
06/11/2025 59,500 -5 (-7.75%) 1,600 96.71 0 0 64,500 70,900 58,100
05/11/2025 64,500 -0.2 (-0.31%) 7,410 444.32 0 0 64,700 71,100 58,300
04/11/2025 64,700 -0.3 (-0.46%) 1,152 70.06 0 0 65,000 71,500 58,500
03/11/2025 65,000 3.4 (5.52%) 300 18.85 0 0 61,600 67,700 55,500
31/10/2025 61,600 2.6 (4.41%) 2,213 132.32 0 0 59,000 64,900 53,100
30/10/2025 59,000 0 (0%) 807 47.18 0 0 59,000 64,900 53,100
29/10/2025 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
28/10/2025 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
27/10/2025 59,000 0.2 (0.34%) 3,201 188.98 0 0 58,800 64,600 53,000
24/10/2025 58,800 2.2 (3.89%) 100 5.88 0 0 56,600 62,200 51,000
23/10/2025 56,600 -1.8 (-3.08%) 3,401 193.93 0 0 58,400 64,200 52,600
22/10/2025 58,400 0 (0%) 72 4.21 0 0 58,400 64,200 52,600
21/10/2025 58,400 -1.1 (-1.85%) 200 11.83 0 0 59,500 65,400 53,600
20/10/2025 59,500 -1.8 (-2.94%) 3,600 213.91 0 0 61,300 67,400 55,200
17/10/2025 61,300 -0.7 (-1.13%) 2,900 172.6 0 0 62,000 68,200 55,800
16/10/2025 62,000 0 (0%) 5 0.31 0 0 62,000 68,200 55,800
15/10/2025 62,000 0 (0%) 445 28.46 0 0 62,000 68,200 55,800
14/10/2025 62,000 -1.7 (-2.67%) 700 43.72 0 0 63,700 70,000 57,400
13/10/2025 63,700 -1.3 (-2%) 600 37.46 0 0 65,000 71,500 58,500
10/10/2025 65,000 3.2 (5.18%) 111 7.2 0 0 61,800 67,900 55,700
09/10/2025 61,800 -1.9 (-2.98%) 2,900 182.07 0 0 63,700 70,000 57,400
08/10/2025 63,700 -0.3 (-0.47%) 2,101 132.98 0 0 64,000 70,400 57,600
07/10/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
06/10/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
03/10/2025 64,000 -1 (-1.54%) 600 38.11 0 0 65,000 71,500 58,500
02/10/2025 65,000 0 (0%) 26 1.66 0 0 65,000 71,500 58,500
01/10/2025 65,000 -0.7 (-1.07%) 1,205 78.64 0 0 65,700 72,200 59,200
30/09/2025 65,700 0.8 (1.23%) 604 40.06 0 0 64,900 71,300 58,500
29/09/2025 66,900 -0.5 (-0.74%) 916 61.26 0 0 67,400 74,100 60,700
26/09/2025 67,400 0.4 (0.6%) 2,204 147.83 0 0 67,000 73,700 60,300
25/09/2025 67,000 0 (0%) 4,622 310.25 0 0 67,000 73,700 60,300
24/09/2025 67,000 0 (0%) 2,000 134.41 0 0 67,000 73,700 60,300
23/09/2025 67,000 -1.7 (-2.47%) 1,502 100.66 0 0 68,700 75,500 61,900
22/09/2025 68,700 2.7 (4.09%) 300 20.56 0 0 66,000 72,600 59,400
19/09/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
18/09/2025 66,000 -1 (-1.49%) 2,501 165.82 0 0 67,000 73,700 60,300
17/09/2025 67,000 0 (0%) 801 53.85 0 0 67,000 73,700 60,300
16/09/2025 67,000 0.2 (0.3%) 300 20.1 0 0 66,800 73,400 60,200
15/09/2025 66,800 0.8 (1.21%) 1,000 66.84 0 0 66,000 72,600 59,400
12/09/2025 66,000 0 (0%) 7,300 481.89 0 0 66,000 72,600 59,400
11/09/2025 66,000 0 (0%) 3,300 218.09 0 0 66,000 72,600 59,400
10/09/2025 66,000 -0.5 (-0.75%) 3,710 244.86 0 0 66,500 73,100 59,900
09/09/2025 66,500 -1.3 (-1.92%) 100 6.65 0 0 67,800 74,500 61,100
08/09/2025 67,800 -0.1 (-0.15%) 300 20.16 0 0 67,900 74,600 61,200
05/09/2025 67,900 2.6 (3.98%) 800 53.57 0 0 65,300 71,800 58,800
04/09/2025 65,300 0 (0%) 5,400 356.78 0 0 65,300 71,800 58,800
03/09/2025 65,300 0.3 (0.46%) 800 52.12 0 0 65,000 71,500 58,500
29/08/2025 65,000 0 (0%) 12,100 787.01 0 0 65,000 71,500 58,500
28/08/2025 65,000 0.1 (0.15%) 3,500 229.48 0 0 64,900 71,300 58,500
27/08/2025 64,900 0.5 (0.78%) 6,400 418.2 0 0 64,400 70,800 58,000
26/08/2025 64,400 -3.1 (-4.59%) 4,700 304.18 0 0 67,500 74,200 60,800
25/08/2025 67,500 0 (0%) 0 0 30,000 1,950 67,500 74,200 60,800

Dữ liệu lịch sử - BSC

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