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
27/02/2026 16,850 -0.05 (-0.3%) 42,500 700.84 0 0 16,900 18,050 15,750
26/02/2026 16,900 0 (0%) 5,900 99.71 0 0 16,900 18,050 15,750
25/02/2026 16,900 -0.3 (-1.74%) 10,200 170.97 0 0 17,200 18,400 16,000
24/02/2026 17,200 0.3 (1.78%) 35,600 608.7 0 0 16,900 18,050 15,750
23/02/2026 16,900 -0.1 (-0.59%) 19,100 323.97 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 0.7 (4.29%) 1,500 24.67 0 0 16,300 17,400 15,200
12/02/2026 16,300 -0.65 (-3.83%) 19,800 324.62 0 0 16,950 18,100 15,800
11/02/2026 16,950 0.25 (1.5%) 10,300 170.37 0 0 16,700 17,850 15,550
10/02/2026 16,700 -0.7 (-4.02%) 68,400 1,124.9 0 0 17,400 18,600 16,200
09/02/2026 17,400 -0.45 (-2.52%) 7,900 139.59 0 0 17,850 19,050 16,650
06/02/2026 17,850 -0.7 (-3.77%) 163,300 3,123.61 0 0 18,550 19,800 17,300
05/02/2026 18,550 1.2 (6.92%) 24,300 450.77 0 0 17,350 18,550 16,150
04/02/2026 17,350 1.1 (6.77%) 15,400 267.19 0 0 16,250 17,350 15,150
03/02/2026 16,250 1.05 (6.91%) 37,600 611 0 0 15,200 16,250 14,150
02/02/2026 15,200 0.95 (6.67%) 62,300 946.96 0 0 14,250 15,200 13,300
30/01/2026 14,250 -0.1 (-0.7%) 300 4.29 0 0 14,350 15,350 13,350
29/01/2026 14,350 0.45 (3.24%) 400 5.65 0 0 13,900 14,850 12,950
28/01/2026 13,900 -0.65 (-4.47%) 11,200 156.92 0 0 14,550 15,550 13,550
27/01/2026 14,550 -0.05 (-0.34%) 6,500 94.37 0 0 14,600 15,600 13,600
26/01/2026 14,600 0.2 (1.39%) 9,800 137.51 0 0 14,400 15,400 13,400
23/01/2026 14,400 0 (0%) 20,700 298.08 0 0 14,400 15,400 13,400
22/01/2026 14,400 -0.25 (-1.71%) 2,900 42.4 0 0 14,650 15,650 13,650
21/01/2026 14,650 0.2 (1.38%) 20,200 289.01 0 0 14,450 15,450 13,450
20/01/2026 14,450 0.05 (0.35%) 19,500 281.43 0 0 14,400 15,400 13,400
19/01/2026 14,400 0.3 (2.13%) 7,400 106.29 0 0 14,100 15,050 13,150
16/01/2026 14,100 -0.3 (-2.08%) 6,100 87.61 0 0 14,400 15,400 13,400
15/01/2026 14,400 0 (0%) 11,800 169.9 0 0 14,400 15,400 13,400
14/01/2026 14,400 -0.1 (-0.69%) 13,900 201.04 0 0 14,500 15,500 13,500
13/01/2026 14,500 0.3 (2.11%) 9,900 142.43 0 0 14,200 15,150 13,250
12/01/2026 14,200 0.4 (2.9%) 4,800 66.58 0 0 13,800 14,750 12,850
09/01/2026 13,800 -0.1 (-0.72%) 7,800 108.01 0 0 13,900 14,850 12,950
08/01/2026 13,900 0 (0%) 12,600 178.52 0 0 13,900 14,850 12,950
07/01/2026 13,900 0 (0%) 22,700 315.42 0 0 13,900 14,850 12,950
06/01/2026 13,900 0 (0%) 3,600 49.2 0 0 13,900 14,850 12,950
05/01/2026 13,900 0 (0%) 2,100 29.17 0 0 13,900 14,850 12,950
31/12/2025 13,900 0 (0%) 8,500 118.03 0 0 13,900 14,850 12,950
30/12/2025 13,900 -0.1 (-0.71%) 10,700 149.64 0 0 14,000 14,950 13,050
29/12/2025 14,000 -0.05 (-0.36%) 400 5.6 0 0 14,050 15,000 13,100
26/12/2025 14,050 0.35 (2.55%) 4,700 65.89 0 0 13,700 14,650 12,750
25/12/2025 13,700 -0.4 (-2.84%) 3,300 46.03 0 0 14,100 15,050 13,150
24/12/2025 14,100 -0.1 (-0.7%) 3,400 47.71 0 0 14,200 15,150 13,250
23/12/2025 14,200 0.05 (0.35%) 6,300 88.69 0 0 14,150 15,100 13,200
22/12/2025 14,150 -0.05 (-0.35%) 100 1.42 0 0 14,200 15,150 13,250
19/12/2025 14,200 0 (0%) 1,600 22.71 0 0 14,200 15,150 13,250
18/12/2025 14,200 -0.05 (-0.35%) 2,900 40.75 0 0 14,250 15,200 13,300
17/12/2025 14,250 -0.05 (-0.35%) 2,600 36.43 0 0 14,300 15,300 13,300
16/12/2025 14,300 0 (0%) 7,200 101.54 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.1 (-0.69%) 21,000 296.51 0 0 14,400 15,400 13,400
12/12/2025 14,400 0 (0%) 300 4.32 0 0 14,400 15,400 13,400
11/12/2025 14,400 -0.15 (-1.03%) 15,600 225.28 0 0 14,550 15,550 13,550
10/12/2025 14,550 -0.05 (-0.34%) 7,000 101.81 0 0 14,600 15,600 13,600
09/12/2025 14,600 -0.1 (-0.68%) 13,800 202.04 0 0 14,700 15,700 13,700
08/12/2025 14,700 -0.3 (-2%) 12,500 194.62 0 0 15,000 16,050 13,950
05/12/2025 15,000 0.05 (0.33%) 13,400 197.34 0 0 14,950 15,950 13,950
04/12/2025 14,950 0.05 (0.34%) 26,700 394.92 0 0 14,900 15,900 13,900
03/12/2025 14,900 0.15 (1.02%) 44,300 659.77 0 0 14,750 15,750 13,750
02/12/2025 14,750 -0.15 (-1.01%) 26,200 384.26 0 0 14,900 15,900 13,900
01/12/2025 14,900 -0.8 (-5.1%) 29,300 436.78 0 0 15,700 16,750 14,650
28/11/2025 15,700 0 (0%) 25,900 409.35 0 0 15,700 16,750 14,650
27/11/2025 15,700 1 (6.8%) 154,300 2,414.75 0 0 14,700 15,700 13,700
26/11/2025 14,700 0.2 (1.38%) 19,300 278.26 0 0 14,500 15,500 13,500
25/11/2025 14,500 0.1 (0.69%) 6,100 87.01 0 0 14,400 15,400 13,400
24/11/2025 14,400 -0.4 (-2.7%) 3,500 50.87 0 0 14,800 15,800 13,800
21/11/2025 14,800 0 (0%) 3,500 51.12 0 0 14,800 15,800 13,800
20/11/2025 14,800 0.2 (1.37%) 1,400 20.54 0 0 14,600 15,600 13,600
19/11/2025 14,600 -0.35 (-2.34%) 5,100 74.45 0 0 14,950 15,950 13,950
18/11/2025 14,950 0.05 (0.34%) 32,800 489.88 0 0 14,900 15,900 13,900
17/11/2025 14,900 -0.2 (-1.32%) 12,000 178.87 0 0 15,100 16,150 14,050
14/11/2025 15,100 -0.3 (-1.95%) 14,500 213.45 0 0 15,400 16,450 14,350
13/11/2025 15,400 0.5 (3.36%) 300 4.52 0 0 14,900 15,900 13,900
12/11/2025 14,900 -0.1 (-0.67%) 6,200 92.39 0 0 15,000 16,050 13,950
11/11/2025 15,000 0.1 (0.67%) 5,600 83.96 0 0 14,900 15,900 13,900
10/11/2025 14,900 -0.3 (-1.97%) 8,300 125.06 0 0 15,200 16,250 14,150
07/11/2025 15,200 0 (0%) 2,600 39.67 0 0 15,200 16,250 14,150
06/11/2025 15,200 -0.3 (-1.94%) 4,600 69.59 0 0 15,500 16,550 14,450
05/11/2025 15,500 -0.35 (-2.21%) 3,300 51.56 0 0 15,850 16,950 14,750
04/11/2025 15,850 -0.45 (-2.76%) 45,200 698.6 0 0 16,300 17,400 15,200
03/11/2025 16,300 0.35 (2.19%) 5,000 81.8 0 0 15,950 17,050 14,850
31/10/2025 15,950 1 (6.69%) 163,800 2,602.12 0 0 14,950 15,950 13,950
30/10/2025 14,950 -0.05 (-0.33%) 5,500 82.33 0 0 15,000 16,050 13,950
29/10/2025 15,000 0.8 (5.63%) 100 1.5 0 0 14,200 15,150 13,250
28/10/2025 14,200 0.2 (1.43%) 800 11.24 0 0 14,000 14,950 13,050
27/10/2025 14,000 -0.5 (-3.45%) 6,400 90.3 0 0 14,500 15,500 13,500
24/10/2025 14,500 0.5 (3.57%) 1,700 23.89 0 0 14,000 14,950 13,050
23/10/2025 14,000 -0.3 (-2.1%) 4,700 65.79 0 0 14,300 15,300 13,300
22/10/2025 14,300 0.6 (4.38%) 6,100 86.27 0 0 13,700 14,650 12,750
21/10/2025 13,700 -0.25 (-1.79%) 6,000 82.02 0 0 13,950 14,900 13,000
20/10/2025 13,950 -1.05 (-7.%) 19,100 269.31 0 0 15,000 16,050 13,950
17/10/2025 15,000 -0.1 (-0.66%) 11,600 180.26 0 0 15,100 16,150 14,050
16/10/2025 15,100 0.1 (0.67%) 600 9.08 0 0 15,000 16,050 13,950
15/10/2025 15,000 -0.75 (-4.76%) 6,500 96.44 0 0 15,750 16,850 14,650
14/10/2025 15,750 0.7 (4.65%) 17,200 260.78 0 0 15,050 16,100 14,000
13/10/2025 15,050 -0.5 (-3.22%) 4,900 74.3 0 0 15,550 16,600 14,500
10/10/2025 15,550 0.8 (5.42%) 16,900 252.65 0 0 14,750 15,750 13,750
09/10/2025 14,750 0.25 (1.72%) 19,100 275.82 0 0 14,500 15,500 13,500
08/10/2025 14,500 0 (0%) 6,300 91.12 0 0 14,500 15,500 13,500
07/10/2025 14,500 -0.2 (-1.36%) 8,800 127.5 0 0 14,700 15,700 13,700
06/10/2025 14,700 0.25 (1.73%) 16,400 238.18 0 0 14,450 15,450 13,450
03/10/2025 14,450 0 (0%) 10,000 144.75 0 0 14,450 15,450 13,450
02/10/2025 14,450 -0.3 (-2.03%) 10,400 151.27 0 0 14,750 15,750 13,750
01/10/2025 14,750 0.3 (2.08%) 20,100 294.69 0 0 14,450 15,450 13,450
30/09/2025 14,450 -0.55 (-3.67%) 37,300 544.41 0 0 15,000 16,050 13,950
29/09/2025 15,000 0.1 (0.67%) 20,100 296.66 0 0 14,900 15,900 13,900
26/09/2025 14,900 -0.3 (-1.97%) 16,700 246.66 0 0 15,200 16,250 14,150
25/09/2025 15,200 0.3 (2.01%) 5,600 84.42 0 0 14,900 15,900 13,900
24/09/2025 14,900 0.15 (1.02%) 6,600 96.52 0 0 14,750 15,750 13,750
23/09/2025 14,750 -0.35 (-2.32%) 11,900 177.87 0 0 15,100 16,150 14,050
22/09/2025 15,100 -0.1 (-0.66%) 13,900 207.31 0 0 15,200 16,250 14,150
19/09/2025 15,200 0.35 (2.36%) 8,500 131.53 0 0 14,850 15,850 13,850
18/09/2025 14,850 0.15 (1.02%) 22,100 327.08 0 0 14,700 15,700 13,700
17/09/2025 14,700 -0.1 (-0.68%) 36,600 540.41 0 0 14,800 15,800 13,800
16/09/2025 14,800 -0.75 (-4.82%) 84,700 1,252.14 0 0 15,550 16,600 14,500
15/09/2025 15,550 -1.15 (-6.89%) 153,200 2,426.12 0 0 16,700 17,850 15,550
12/09/2025 16,700 0 (0%) 30,600 503.65 0 0 16,700 17,850 15,550
11/09/2025 16,700 0 (0%) 25,000 407.48 0 0 16,700 17,850 15,550
10/09/2025 16,700 0 (0%) 39,900 648.96 0 0 16,700 17,850 15,550
09/09/2025 16,700 0.8 (5.03%) 85,700 1,400.01 0 0 15,900 17,000 14,800
08/09/2025 15,900 1 (6.71%) 167,400 2,653.12 0 0 14,900 15,900 13,900
05/09/2025 14,900 0.95 (6.81%) 167,100 2,485.07 0 0 13,950 14,900 13,000
04/09/2025 13,950 0 (0%) 23,200 323.23 0 0 13,950 14,900 13,000
03/09/2025 13,950 -0.05 (-0.36%) 20,000 276.12 0 0 14,000 14,950 13,050
29/08/2025 14,000 -0.05 (-0.36%) 83,800 1,161.28 0 0 14,050 15,000 13,100
28/08/2025 14,050 0 (0%) 17,400 243.59 0 0 14,050 15,000 13,100
27/08/2025 14,050 0.05 (0.36%) 67,200 945.12 0 0 14,000 14,950 13,050

Dữ liệu lịch sử - BSC

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