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 8,300 -0.2 (-2.35%) 13,401 111.84 0 0 8,500 9,300 7,700
26/02/2026 8,500 0 (0%) 12,048 102.1 0 0 8,500 9,300 7,700
25/02/2026 8,500 0.2 (2.41%) 90,201 753.6 0 0 8,300 9,100 7,500
24/02/2026 8,300 -0.1 (-1.19%) 84,400 697.67 0 0 8,400 9,200 7,600
23/02/2026 8,400 0.1 (1.2%) 30,700 256.22 0 0 8,300 9,100 7,500
16/02/2026 8,300 0 (0%) 0 0 0 0 8,300 0 0
13/02/2026 8,300 0 (0%) 44,200 365.11 0 0 8,300 9,100 7,500
12/02/2026 8,300 0.1 (1.22%) 58,700 481.28 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 31,750 262.61 0 0 8,200 9,000 7,400
10/02/2026 8,200 -0.1 (-1.2%) 26,500 217.52 0 0 8,300 9,100 7,500
09/02/2026 8,300 0 (0%) 12,300 102.09 0 0 8,300 9,100 7,500
06/02/2026 8,300 -0.1 (-1.19%) 48,612 402.16 0 0 8,400 9,200 7,600
05/02/2026 8,400 -0.1 (-1.18%) 11,912 100.57 0 0 8,500 9,300 7,700
04/02/2026 8,500 0.1 (1.19%) 41,500 347.69 0 0 8,400 9,200 7,600
03/02/2026 8,400 0.1 (1.2%) 75,800 624.04 0 0 8,300 9,100 7,500
02/02/2026 8,300 0 (0%) 147,420 1,207.36 0 0 8,300 9,100 7,500
30/01/2026 8,300 0 (0%) 68,933 567.8 0 0 8,300 9,100 7,500
29/01/2026 8,300 -0.1 (-1.19%) 13,901 115.64 0 0 8,400 9,200 7,600
28/01/2026 8,400 0.1 (1.2%) 14,800 122.42 0 0 8,300 9,100 7,500
27/01/2026 8,300 0 (0%) 27,600 226.33 0 0 8,300 9,100 7,500
26/01/2026 8,300 -0.1 (-1.19%) 40,500 336.5 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.1 (-1.18%) 66,266 556.22 0 0 8,500 9,300 7,700
22/01/2026 8,500 0 (0%) 41,372 349.65 0 0 8,500 9,300 7,700
21/01/2026 8,500 -0.2 (-2.3%) 470,303 3,973.41 0 0 8,700 9,500 7,900
20/01/2026 8,700 0 (0%) 61,915 539.73 0 0 8,700 9,500 7,900
19/01/2026 8,700 0 (0%) 69,219 602.21 0 0 8,700 9,500 7,900
16/01/2026 8,700 -0.2 (-2.25%) 52,180 454.35 0 0 8,900 9,700 8,100
15/01/2026 8,900 0 (0%) 45,707 402.21 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.1 (-1.11%) 208,400 1,832.18 0 0 9,000 9,900 8,100
13/01/2026 9,000 0.1 (1.12%) 61,510 553.04 0 0 8,900 9,700 8,100
12/01/2026 8,900 0.3 (3.49%) 73,300 652.25 0 0 8,600 9,400 7,800
09/01/2026 8,600 -0.2 (-2.27%) 93,315 815.84 0 0 8,800 9,600 8,000
08/01/2026 8,800 0 (0%) 53,302 465.76 540,900 5,138.55 8,800 9,600 8,000
07/01/2026 8,800 0.1 (1.15%) 38,900 336.87 0 0 8,700 9,500 7,900
06/01/2026 8,700 0.1 (1.16%) 34,900 299.88 0 0 8,600 9,400 7,800
05/01/2026 8,600 0 (0%) 29,028 248.54 0 0 8,600 9,400 7,800
31/12/2025 8,600 -0.1 (-1.15%) 41,700 362.13 0 0 8,700 9,500 7,900
30/12/2025 8,700 -0.1 (-1.14%) 87,800 763.86 0 0 8,800 9,600 8,000
29/12/2025 8,800 0 (0%) 60,410 530.61 0 0 8,800 9,600 8,000
26/12/2025 8,800 -0.1 (-1.12%) 75,400 660.46 0 0 8,900 9,700 8,100
25/12/2025 8,900 -0.1 (-1.11%) 26,210 232.2 0 0 9,000 9,900 8,100
24/12/2025 9,000 0.1 (1.12%) 61,000 541.93 0 0 8,900 9,700 8,100
23/12/2025 8,900 -0.1 (-1.11%) 49,443 439.75 500,000 4,950 9,000 9,900 8,100
22/12/2025 9,000 0.1 (1.12%) 142,523 1,275.3 0 0 8,900 9,700 8,100
19/12/2025 8,900 0.1 (1.14%) 62,800 547.64 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 42,900 374.7 0 0 8,800 9,600 8,000
17/12/2025 8,800 -0.1 (-1.12%) 52,700 458.67 0 0 8,900 9,700 8,100
16/12/2025 8,900 0.2 (2.3%) 99,500 854.12 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 36,500 313.75 0 0 8,700 9,500 7,900
12/12/2025 8,700 -0.1 (-1.14%) 122,110 1,068.25 0 0 8,800 9,600 8,000
11/12/2025 8,800 0 (0%) 10,201 90.18 0 0 8,800 9,600 8,000
10/12/2025 8,800 -0.1 (-1.12%) 27,010 239.46 0 0 8,900 9,700 8,100
09/12/2025 8,900 -0.2 (-2.2%) 229,445 2,052.07 0 0 9,100 10,000 8,200
08/12/2025 9,100 -0.1 (-1.09%) 117,563 1,074.76 0 0 9,200 10,100 8,300
05/12/2025 9,200 -0.1 (-1.08%) 61,200 564.44 0 0 9,300 10,200 8,400
04/12/2025 9,300 -0.1 (-1.06%) 47,515 441.9 581,600 5,350.72 9,400 10,300 8,500
03/12/2025 9,400 0.2 (2.17%) 83,501 769.38 868,400 7,989.28 9,200 10,100 8,300
02/12/2025 9,200 -0.1 (-1.08%) 93,573 854.97 528,000 4,963.2 9,300 10,200 8,400
01/12/2025 9,300 -0.1 (-1.06%) 24,799 229.47 1,461,200 13,735.28 9,400 10,300 8,500
28/11/2025 9,400 -0.1 (-1.05%) 44,200 415.19 0 0 9,500 10,400 8,600
27/11/2025 9,500 0.1 (1.06%) 28,500 269.84 0 0 9,400 10,300 8,500
26/11/2025 9,400 0 (0%) 27,505 259.33 0 0 9,400 10,300 8,500
25/11/2025 9,400 0 (0%) 98,400 927.86 0 0 9,400 10,300 8,500
24/11/2025 9,400 0 (0%) 74,900 704.07 0 0 9,400 10,300 8,500
21/11/2025 9,400 0.1 (1.08%) 85,100 792.48 0 0 9,300 10,200 8,400
20/11/2025 9,300 -0.1 (-1.06%) 55,030 516.48 0 0 9,400 10,300 8,500
19/11/2025 9,400 0.2 (2.17%) 154,400 1,454.13 0 0 9,200 10,100 8,300
18/11/2025 9,200 -0.2 (-2.13%) 126,787 1,171.94 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 49,501 461.76 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 11,505 106.86 2,888,500 27,151.9 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 100,132 932.76 20,000 206 9,400 10,300 8,500
12/11/2025 9,400 0.1 (1.08%) 73,810 689.5 0 0 9,300 10,200 8,400
11/11/2025 9,300 0 (0%) 99,200 908.97 0 0 9,300 10,200 8,400
10/11/2025 9,300 -0.1 (-1.06%) 75,619 702.07 0 0 9,400 10,300 8,500
07/11/2025 9,400 -0.5 (-5.05%) 233,044 2,218.53 0 0 9,900 10,800 9,000
06/11/2025 9,900 -1 (-9.17%) 862,359 8,696.41 0 0 10,900 11,900 9,900
05/11/2025 10,900 -0.6 (-5.22%) 225,835 2,500.6 0 0 11,500 12,600 10,400
04/11/2025 11,500 0.2 (1.77%) 1,554,200 17,880.25 0 0 11,300 12,400 10,200
03/11/2025 11,300 -0.2 (-1.74%) 1,701,840 19,735.3 0 0 11,500 12,600 10,400
31/10/2025 11,500 -0.1 (-0.86%) 1,068,300 12,166.48 0 0 11,600 12,700 10,500
30/10/2025 11,600 0 (0%) 1,655,100 19,504.25 0 0 11,600 12,700 10,500
29/10/2025 11,600 0 (0%) 786,087 9,226.62 0 0 11,600 12,700 10,500
28/10/2025 11,600 0 (0%) 230,200 2,650.57 0 0 11,600 12,700 10,500
27/10/2025 11,600 -0.1 (-0.85%) 168,502 1,960.16 0 0 11,700 12,800 10,600
24/10/2025 11,700 -0.1 (-0.85%) 868,967 10,315.66 0 0 11,800 12,900 10,700
23/10/2025 11,800 0 (0%) 979,602 11,642.23 0 0 11,800 12,900 10,700
22/10/2025 11,800 0.1 (0.85%) 259,308 2,996.25 0 0 11,700 12,800 10,600
21/10/2025 11,700 -0.1 (-0.85%) 935,102 10,797.35 0 0 11,800 12,900 10,700
20/10/2025 11,800 -0.2 (-1.67%) 1,392,786 16,693.68 0 0 12,000 13,200 10,800
17/10/2025 12,000 -0.2 (-1.64%) 566,290 6,837.1 0 0 12,200 13,400 11,000
16/10/2025 12,200 0.4 (3.39%) 705,024 8,391.7 0 0 11,800 12,900 10,700
15/10/2025 11,800 0 (0%) 919,601 10,849.62 0 0 11,800 12,900 10,700
14/10/2025 11,800 -0.1 (-0.84%) 1,310,300 15,453.13 0 0 11,900 13,000 10,800
13/10/2025 11,900 0.1 (0.85%) 750,209 8,751.39 0 0 11,800 12,900 10,700
10/10/2025 11,800 -0.1 (-0.84%) 740,680 8,815.44 0 0 11,900 13,000 10,800
09/10/2025 11,900 0 (0%) 699,627 8,317.29 0 0 11,900 13,000 10,800
08/10/2025 11,900 0.1 (0.85%) 447,618 5,313.1 0 0 11,800 12,900 10,700
07/10/2025 11,800 0.4 (3.51%) 2,237,794 26,333.83 0 0 11,400 12,500 10,300
06/10/2025 11,400 0.6 (5.56%) 1,141,615 12,800.71 0 0 10,800 11,800 9,800
03/10/2025 10,800 -0.2 (-1.82%) 254,669 2,762.81 0 0 11,000 12,100 9,900
02/10/2025 11,000 -0.2 (-1.79%) 239,920 2,660.99 0 0 11,200 12,300 10,100
01/10/2025 11,200 0.3 (2.75%) 751,234 8,422.13 0 0 10,900 11,900 9,900
30/09/2025 10,900 -0.1 (-0.91%) 255,810 2,763.01 0 0 11,000 12,100 9,900
29/09/2025 11,000 -0.1 (-0.9%) 356,310 3,902.93 0 0 11,100 12,200 10,000
26/09/2025 11,100 0.2 (1.83%) 456,400 4,993.63 0 0 10,900 11,900 9,900
25/09/2025 10,900 0 (0%) 193,225 2,132.26 0 0 10,900 11,900 9,900
24/09/2025 10,900 -0.1 (-0.91%) 223,697 2,435.68 0 0 11,000 12,100 9,900
23/09/2025 11,000 0.3 (2.8%) 748,894 8,186.35 0 0 10,700 11,700 9,700
22/09/2025 10,700 -0.2 (-1.83%) 531,011 5,679.34 0 0 10,900 11,900 9,900
19/09/2025 10,900 0.2 (1.87%) 274,350 2,964.87 0 0 10,700 11,700 9,700
18/09/2025 10,700 -0.1 (-0.93%) 248,353 2,679.61 0 0 10,800 11,800 9,800
17/09/2025 10,800 -0.1 (-0.92%) 385,665 4,183.81 427,400 4,444.86 10,900 11,900 9,900
16/09/2025 10,900 -0.2 (-1.8%) 521,130 5,747.1 0 0 11,100 12,200 10,000
15/09/2025 11,100 -0.1 (-0.89%) 458,587 5,108.42 0 0 11,200 12,300 10,100
12/09/2025 11,200 -0.1 (-0.88%) 351,040 3,936.68 0 0 11,300 12,400 10,200
11/09/2025 11,300 0.4 (3.67%) 2,267,042 24,966.07 0 0 10,900 11,900 9,900
10/09/2025 10,900 -0.3 (-2.68%) 438,809 4,850.66 0 0 11,200 12,300 10,100
09/09/2025 11,200 0 (0%) 678,363 7,498.59 0 0 11,200 12,300 10,100
08/09/2025 11,200 0 (0%) 1,215,906 13,678.32 0 0 11,200 12,300 10,100
05/09/2025 11,200 0.1 (0.9%) 1,053,631 11,960.68 0 0 11,100 12,200 10,000
04/09/2025 11,100 -0.2 (-1.77%) 938,279 10,414.17 0 0 11,300 12,400 10,200
03/09/2025 11,300 0.1 (0.89%) 1,105,597 12,609.69 625,000 6,312.5 11,200 12,300 10,100

Dữ liệu lịch sử - BSC

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