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 22,550 0 (0%) 0 0 0 0 22,550 0 0
13/02/2026 22,550 0.65 (2.97%) 32,444,100 727,611.62 273,200 5,991.8 21,900 23,400 20,400
12/02/2026 21,900 -0.3 (-1.35%) 15,658,100 343,936.15 4,988,600 112,093.5 22,200 23,750 20,650
11/02/2026 22,200 1 (4.72%) 30,255,200 660,284.67 1,911,250 42,551.81 21,200 22,650 19,750
10/02/2026 21,200 0.35 (1.68%) 24,398,100 510,973.07 7,026,600 155,057.42 20,850 22,300 19,400
09/02/2026 20,850 -0.35 (-1.65%) 20,836,400 439,192.55 2,270,100 49,029.4 21,200 22,650 19,750
06/02/2026 21,200 -1 (-4.5%) 38,422,700 829,239.3 3,959,900 88,978.82 22,200 23,750 20,650
05/02/2026 22,200 -0.4 (-1.77%) 20,586,500 458,594.41 241,400 5,436.37 22,600 24,150 21,050
04/02/2026 22,600 -0.1 (-0.44%) 29,567,100 678,882.92 7,044,600 152,997.42 22,700 24,250 21,150
03/02/2026 22,700 0.8 (3.65%) 35,162,000 798,151.09 0 0 21,900 23,400 20,400
02/02/2026 21,900 -0.7 (-3.1%) 36,799,000 807,998.83 3,195,645 73,998.08 22,600 24,150 21,050
30/01/2026 22,600 0.6 (2.73%) 29,034,300 647,651.26 1,051,400 23,168.65 22,000 23,500 20,500
29/01/2026 22,000 -0.05 (-0.23%) 20,249,900 449,991.57 300,000 6,935 22,050 23,550 20,550
28/01/2026 22,050 -0.55 (-2.43%) 46,517,200 1,028,400.36 23,156,400 502,381.69 22,600 24,150 21,050
27/01/2026 22,600 -0.15 (-0.66%) 35,429,100 803,708.46 3,700,000 84,535 22,750 24,300 21,200
26/01/2026 22,750 -1.55 (-6.38%) 63,125,500 1,462,389.98 4,055,200 98,625.2 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 39,699,100 978,407.38 100,000 2,515 24,600 26,300 22,900
22/01/2026 24,600 0.25 (1.03%) 32,701,000 800,595.29 2,397,900 60,878.44 24,350 26,050 22,650
21/01/2026 24,350 -1.2 (-4.7%) 83,006,800 2,012,099.81 5,655,000 150,646 25,550 27,300 23,800
20/01/2026 25,550 -0.45 (-1.73%) 47,641,400 1,218,977.67 3,637,151 94,792.74 26,000 27,800 24,200
19/01/2026 26,000 1.3 (5.26%) 68,096,700 1,752,017.42 640,000 15,456.3 24,700 26,400 23,000
16/01/2026 24,700 -0.4 (-1.59%) 50,481,500 1,250,857.42 3,850,000 90,552.1 25,100 26,850 23,350
15/01/2026 25,100 0.4 (1.62%) 70,439,100 1,770,936.76 280,000 7,280 24,700 26,400 23,000
14/01/2026 24,700 0.3 (1.23%) 62,550,900 1,529,472.41 0 0 24,400 26,100 22,700
13/01/2026 24,400 1.55 (6.78%) 101,441,500 2,451,382.59 3,669,500 84,050.8 22,850 24,400 21,300
12/01/2026 22,850 1.45 (6.78%) 61,552,500 1,392,516.64 2,875,000 65,693.75 21,400 22,850 19,950
09/01/2026 21,400 -0.6 (-2.73%) 58,468,700 1,250,079.38 2,480,000 55,550 22,000 23,500 20,500
08/01/2026 22,000 0.15 (0.69%) 47,483,100 1,057,723.99 3,401,800 78,090.5 21,850 23,350 20,350
07/01/2026 21,850 0.85 (4.05%) 31,417,800 682,998.96 865,000 18,220 21,000 22,450 19,550
06/01/2026 21,000 0 (0%) 43,164,400 897,146.02 581,000 12,201 21,000 22,450 19,550
05/01/2026 21,000 -1.5 (-6.67%) 81,265,400 1,741,577.85 250,000 5,745 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 19,042,200 431,562.6 4,500,000 101,250 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 24,743,400 567,146.67 7,814,130 185,553.82 22,800 24,350 21,250
29/12/2025 22,800 0 (0%) 13,699,000 314,038.4 2,910,000 66,366 22,800 24,350 21,250
26/12/2025 22,800 -0.2 (-0.87%) 45,212,700 1,022,565.68 1,442,000 35,072 23,000 24,600 21,400
25/12/2025 23,000 -0.6 (-2.54%) 37,860,500 899,585.23 1,155,000 25,901.25 23,600 25,250 21,950
24/12/2025 23,600 -0.3 (-1.26%) 27,920,300 660,408.84 230,000 5,530 23,900 25,550 22,250
23/12/2025 23,900 0.4 (1.7%) 49,114,300 1,164,283.72 1,253,200 29,032.96 23,500 25,100 21,900
22/12/2025 23,500 1.2 (5.38%) 53,301,700 1,232,941.77 420,000 9,667 22,300 23,850 20,750
19/12/2025 22,300 0.3 (1.36%) 30,813,100 685,003.02 1,330,100 30,616.7 22,000 23,500 20,500
18/12/2025 22,000 -0.25 (-1.12%) 25,574,600 561,646.13 460,000 10,374.5 22,250 23,800 20,700
17/12/2025 22,250 -0.65 (-2.84%) 23,712,200 531,744.15 1,527,000 35,980 22,900 24,500 21,300
16/12/2025 22,900 1.1 (5.05%) 49,663,400 1,093,843.86 1,160,000 23,823 21,800 23,300 20,300
15/12/2025 21,800 0 (0%) 35,419,500 774,501.5 305,000 6,694 21,800 23,300 20,300
12/12/2025 21,800 -1.6 (-6.84%) 42,260,300 949,147.74 160,000 3,997 23,400 25,000 21,800
11/12/2025 23,400 0.4 (1.74%) 24,943,000 579,216.82 588,000 13,720 23,000 24,600 21,400
10/12/2025 23,000 -0.5 (-2.13%) 29,271,800 684,998.03 250,000 6,145 23,500 25,100 21,900
09/12/2025 23,500 -0.05 (-0.21%) 59,310,100 1,362,211.76 1,318,000 32,765.9 23,550 25,150 21,950
08/12/2025 23,550 -0.85 (-3.48%) 31,307,000 749,726.91 440,000 11,299 24,400 26,100 22,700
05/12/2025 24,400 -0.65 (-2.59%) 33,275,900 823,089.83 658,000 16,456.3 25,050 26,800 23,300
04/12/2025 25,050 0.75 (3.09%) 54,467,800 1,356,662.11 50,000 1,255 24,300 26,000 22,600
03/12/2025 24,300 -0.15 (-0.61%) 31,580,800 763,713.58 1,888,000 47,934.9 24,450 26,150 22,750
02/12/2025 24,450 -0.05 (-0.2%) 40,952,900 988,451.86 50,000 1,150 24,500 26,200 22,800
01/12/2025 24,500 0 (0%) 36,431,200 894,040.41 844,000 21,099 24,500 26,200 22,800
28/11/2025 24,500 -0.65 (-2.58%) 58,439,100 1,446,261.63 5,614,000 143,903.3 25,150 26,900 23,400
27/11/2025 25,150 0.65 (2.65%) 69,072,000 1,764,280.19 408,000 9,801 24,500 26,200 22,800
26/11/2025 24,500 1.6 (6.99%) 62,793,200 1,524,195.7 498,300 11,601.12 22,900 24,500 21,300
25/11/2025 22,900 -0.65 (-2.76%) 52,352,900 1,201,852.52 558,000 13,435.1 23,550 25,150 21,950
24/11/2025 23,550 0.25 (1.07%) 30,323,000 713,015.02 538,250 11,990.03 23,300 24,900 21,700
21/11/2025 23,300 -1.25 (-5.09%) 67,511,600 1,586,544.11 3,482,000 80,958.35 24,550 26,250 22,850
20/11/2025 24,550 -0.45 (-1.8%) 37,869,700 931,790.23 1,005,000 26,271 25,000 26,750 23,250
19/11/2025 25,000 -1 (-3.85%) 42,804,700 1,079,640.49 358,000 9,285 26,000 27,800 24,200
18/11/2025 26,000 0 (0%) 44,335,700 1,156,637.59 540,100 13,280.42 26,000 27,800 24,200
17/11/2025 26,000 0.2 (0.78%) 30,010,300 774,989.05 3,598,600 92,858.08 25,800 27,600 24,000
14/11/2025 25,800 0.8 (3.2%) 47,746,700 1,213,625.25 520,400 13,010 25,000 26,750 23,250
13/11/2025 25,000 -0.45 (-1.77%) 36,123,000 903,210.72 345,900 8,788.88 25,450 27,200 23,700
12/11/2025 25,450 1.1 (4.52%) 52,122,100 1,308,568.33 6,410,900 160,544 24,350 26,050 22,650
11/11/2025 24,350 0.95 (4.06%) 41,135,600 979,604.24 6,143,000 151,658.3 23,400 25,000 21,800
10/11/2025 23,400 -1.1 (-4.49%) 60,743,300 1,449,017.2 1,668,100 43,704.22 24,500 26,200 22,800
07/11/2025 24,500 -1.75 (-6.67%) 32,217,700 826,840.09 3,438,000 85,237.6 26,250 28,050 24,450
06/11/2025 26,250 -0.8 (-2.96%) 26,169,600 691,914.56 100,000 2,707.5 27,050 28,900 25,200
05/11/2025 27,050 -0.8 (-2.87%) 32,145,600 875,153.35 1,008,000 26,827.5 27,850 29,750 25,950
04/11/2025 27,850 1.8 (6.91%) 63,196,200 1,695,639.44 9,637,000 251,632.43 26,050 27,850 24,250
03/11/2025 26,050 -1.95 (-6.96%) 70,721,900 1,882,887.36 3,758,000 101,922.1 28,000 29,950 26,050
31/10/2025 28,000 -1.3 (-4.44%) 47,723,100 1,372,838.85 7,530,500 213,926.75 29,300 31,350 27,250
30/10/2025 29,300 -2.2 (-6.98%) 65,614,800 1,960,944.31 0 0 31,500 33,700 29,300
29/10/2025 31,500 -0.5 (-1.56%) 26,712,800 847,260.51 1,006,000 32,348 32,000 34,200 29,800
28/10/2025 32,000 1 (3.23%) 27,812,200 872,069.66 0 0 31,000 33,150 28,850
27/10/2025 31,000 0.05 (0.16%) 56,368,900 1,777,339.72 518,800 14,962.6 30,950 33,100 28,800
24/10/2025 30,950 -2.15 (-6.5%) 51,360,700 1,624,602.66 58,000 1,902.4 33,100 35,400 30,800
23/10/2025 33,100 -1.7 (-4.89%) 22,088,700 754,042.12 1,306,000 45,090 34,800 37,200 32,400
22/10/2025 34,800 0.1 (0.29%) 35,307,200 1,187,566.12 2,400,000 79,200 34,700 37,100 32,300
21/10/2025 34,700 -1.05 (-2.94%) 76,646,100 2,673,448.47 1,240,000 44,330 35,750 38,250 33,250
20/10/2025 35,750 -2.65 (-6.9%) 45,007,500 1,676,127.02 0 0 38,400 41,050 35,750
17/10/2025 38,400 -1.15 (-2.91%) 42,432,700 1,659,201.7 420,500 15,609.12 39,550 42,300 36,800
16/10/2025 39,550 -0.05 (-0.13%) 37,095,400 1,475,180.43 0 0 39,600 42,350 36,850
15/10/2025 39,600 0.5 (1.28%) 42,894,900 1,703,732.61 100,000 3,650 39,100 41,800 36,400
14/10/2025 39,100 1.6 (4.27%) 76,556,600 2,995,615.07 1,190,000 45,046 37,500 40,100 34,900
13/10/2025 37,500 -0.15 (-0.4%) 33,204,000 1,232,634. 0 0 37,650 40,250 35,050
10/10/2025 37,650 -0.45 (-1.18%) 40,677,300 1,544,338.26 1,470,000 52,185 38,100 40,750 35,450
09/10/2025 38,100 0 (0%) 31,750,600 1,208,093.92 4,047,000 157,618.5 38,100 40,750 35,450
08/10/2025 38,100 0.6 (1.6%) 41,788,400 1,570,669.14 8,123,000 283,652.7 37,500 40,100 34,900
07/10/2025 37,500 -0.45 (-1.19%) 27,375,700 1,037,008.56 4,595,000 162,605 37,950 40,600 35,300
06/10/2025 37,950 2.45 (6.9%) 44,750,500 1,679,656.2 7,030,061 241,528.22 35,500 37,950 33,050
03/10/2025 35,500 -0.7 (-1.93%) 22,114,400 784,826.12 3,154,250 106,578.05 36,200 38,700 33,700
02/10/2025 36,200 -0.8 (-2.16%) 14,714,700 538,600.82 6,917,400 246,299.19 37,000 39,550 34,450
01/10/2025 37,000 0.9 (2.49%) 31,091,800 1,155,748.1 5,400,000 181,650 36,100 38,600 33,600
30/09/2025 36,100 0 (0%) 17,665,600 633,504.58 0 0 36,100 38,600 33,600
29/09/2025 36,100 0.1 (0.28%) 17,398,800 625,084.82 2,658,000 99,186 36,000 38,500 33,500
26/09/2025 36,000 -1.25 (-3.36%) 22,037,800 804,082.2 1,950,000 74,037.5 37,250 39,850 34,650
25/09/2025 37,250 0.15 (0.4%) 24,967,300 933,242.49 15,420,000 544,408.5 37,100 39,650 34,550
24/09/2025 37,100 0.2 (0.54%) 25,941,200 950,181.63 5,425,000 189,598.75 36,900 39,450 34,350
23/09/2025 36,900 0.75 (2.07%) 23,333,000 857,337.64 12,600,000 425,880 36,150 38,650 33,650
22/09/2025 36,150 0.95 (2.7%) 47,687,900 1,667,340.43 1,674,000 58,246 35,200 37,650 32,750
19/09/2025 35,200 -1.8 (-4.86%) 39,114,500 1,414,821.85 2,930,000 110,440 37,000 39,550 34,450
18/09/2025 37,000 0.5 (1.37%) 27,618,300 1,010,276.14 0 0 36,500 39,050 33,950
17/09/2025 36,500 -1.5 (-3.95%) 20,204,000 748,753.17 111,000 3,996 38,000 40,650 35,350
16/09/2025 38,000 0.55 (1.47%) 62,363,500 2,430,867.02 150,000 5,557.5 37,450 40,050 34,850
15/09/2025 37,450 2.45 (7.%) 49,369,000 1,833,557.77 4,339,000 141,334.45 35,000 37,450 32,550
12/09/2025 35,000 0.2 (0.57%) 27,309,800 951,736.11 4,550,395 148,937.84 34,800 37,200 32,400
11/09/2025 34,800 -1 (-2.79%) 44,949,800 1,526,650.16 10,700,000 366,980 35,800 38,300 33,300
10/09/2025 35,800 0.3 (0.85%) 33,130,600 1,181,665.24 18,638,000 617,776.2 35,500 37,950 33,050
09/09/2025 35,500 2 (5.97%) 38,455,200 1,261,963.13 8,630,000 271,379 33,500 35,800 31,200
08/09/2025 33,500 -2.5 (-6.94%) 48,937,200 1,669,217.19 5,248,000 193,319.8 36,000 38,500 33,500
05/09/2025 36,000 -1.5 (-4%) 38,178,100 1,405,735.39 2,832,000 107,999.4 37,500 40,100 34,900
04/09/2025 37,500 0.05 (0.13%) 24,527,700 918,054.4 2,355,000 90,868 37,450 40,050 34,850
03/09/2025 37,450 -0.25 (-0.66%) 22,924,900 856,148.22 150,000 5,310 37,700 40,300 35,100
29/08/2025 37,700 -0.7 (-1.82%) 64,672,100 2,498,585.95 50,000 1,945 38,400 41,050 35,750
28/08/2025 38,400 1.55 (4.21%) 58,098,900 2,172,301.98 316,100 10,923.23 36,850 39,400 34,300
27/08/2025 36,850 2 (5.74%) 61,173,100 2,241,328.88 650,000 23,737.5 34,850 37,250 32,450
26/08/2025 34,850 2.25 (6.9%) 32,111,700 1,086,523.62 6,983,900 224,655.87 32,600 34,850 30,350
25/08/2025 32,600 -1.9 (-5.51%) 35,657,100 1,230,365.4 1,580,000 50,958 34,500 36,900 32,100
22/08/2025 34,500 -0.5 (-1.43%) 43,479,600 1,486,465.15 1,300,000 42,900 35,000 37,450 32,550
21/08/2025 35,000 -1.5 (-4.11%) 33,667,700 1,209,425.53 9,650,000 335,300 36,500 39,050 33,950
20/08/2025 36,500 0.2 (0.55%) 48,731,400 1,747,846.1 3,101,000 105,729 36,300 38,800 33,800
19/08/2025 36,300 -0.7 (-1.89%) 33,039,100 1,228,467.64 2,710,500 93,666.73 37,000 39,550 34,450

Dữ liệu lịch sử - BSC

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