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
25/02/2026 24,700 -0.2 (-0.8%) 9,058,800 226,605.5 3,712,000 89,088 24,900 26,600 23,200
24/02/2026 24,900 -1.05 (-4.05%) 12,557,900 319,084.41 0 0 25,950 27,750 24,150
23/02/2026 25,950 1.15 (4.64%) 16,120,100 408,025.46 0 0 24,800 26,500 23,100
16/02/2026 24,800 0 (0%) 0 0 0 0 24,800 0 0
13/02/2026 24,800 0.5 (2.06%) 16,338,000 408,189.35 0 0 24,300 26,000 22,600
12/02/2026 24,300 0.8 (3.4%) 15,596,000 374,631.41 0 0 23,500 25,100 21,900
11/02/2026 23,500 0.85 (3.75%) 18,049,900 419,422.69 0 0 22,650 24,200 21,100
10/02/2026 22,650 0.3 (1.34%) 10,856,900 243,935. 295,000 6,593.25 22,350 23,900 20,800
09/02/2026 22,350 0.05 (0.22%) 6,730,200 150,502.01 0 0 22,300 23,850 20,750
06/02/2026 22,300 0.7 (3.24%) 14,183,000 315,588.39 0 0 21,600 23,100 20,100
05/02/2026 21,600 -0.5 (-2.26%) 5,738,300 125,766.57 0 0 22,100 23,600 20,600
04/02/2026 22,100 -0.1 (-0.45%) 9,321,200 208,792.49 0 0 22,200 23,750 20,650
03/02/2026 22,200 0.85 (3.98%) 10,574,400 233,996.96 0 0 21,350 22,800 19,900
02/02/2026 21,350 0.75 (3.64%) 9,045,600 190,464.91 3,325,500 64,182.15 20,600 22,000 19,200
30/01/2026 20,600 0.05 (0.24%) 5,121,600 106,329.04 0 0 20,550 21,950 19,150
29/01/2026 20,550 0.45 (2.24%) 4,542,400 92,818.15 215,000 4,622.5 20,100 21,500 18,700
28/01/2026 20,100 0.1 (0.5%) 5,254,500 105,524.78 50,000 1,000 20,000 21,400 18,600
27/01/2026 20,000 -0.35 (-1.72%) 5,417,100 109,523.77 200,000 4,070 20,350 21,750 18,950
26/01/2026 20,350 -1.5 (-6.86%) 12,339,600 256,517.99 655,000 14,311.75 21,850 23,350 20,350
23/01/2026 21,850 -0.7 (-3.1%) 9,390,200 208,487.09 200,000 4,510 22,550 24,100 21,000
22/01/2026 22,550 0.05 (0.22%) 8,567,000 195,567.16 25,000 523.75 22,500 24,050 20,950
21/01/2026 22,500 -0.8 (-3.43%) 16,271,000 377,242.41 300,000 6,840 23,300 24,900 21,700
20/01/2026 23,300 1.5 (6.88%) 18,937,700 431,891.38 0 0 21,800 23,300 20,300
19/01/2026 21,800 0.05 (0.23%) 5,828,200 127,785.63 316,000 6,873 21,750 23,250 20,250
16/01/2026 21,750 -0.2 (-0.91%) 8,876,400 195,444.7 600,000 13,170 21,950 23,450 20,450
15/01/2026 21,950 -0.3 (-1.35%) 9,932,700 219,394.63 500,000 11,125 22,250 23,800 20,700
14/01/2026 22,250 0.3 (1.37%) 14,084,700 311,491.45 2,000,000 43,900 21,950 23,450 20,450
13/01/2026 21,950 1.4 (6.81%) 20,615,400 448,359.04 150,000 3,082.5 20,550 21,950 19,150
12/01/2026 20,550 0.8 (4.05%) 9,266,800 186,065.37 0 0 19,750 21,100 18,400
09/01/2026 19,750 -0.85 (-4.13%) 8,290,000 166,010.82 20,000 384 20,600 22,000 19,200
08/01/2026 20,600 0.05 (0.24%) 8,007,700 165,705.21 1,006,900 19,939.98 20,550 21,950 19,150
07/01/2026 20,550 0.85 (4.31%) 8,305,800 168,525.25 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.1 (0.51%) 4,849,800 94,911.75 340,418 6,617.19 19,600 20,950 18,250
05/01/2026 19,600 -0.35 (-1.75%) 7,095,600 139,135.84 3,940,000 78,603 19,950 21,300 18,600
31/12/2025 19,950 -0.3 (-1.48%) 4,873,800 97,817.11 3,000,000 60,750 20,250 21,650 18,850
30/12/2025 20,250 -0.05 (-0.25%) 3,171,900 64,440.01 5,798,275 117,704.98 20,300 21,700 18,900
29/12/2025 20,300 0.15 (0.74%) 3,223,000 65,634.62 0 0 20,150 21,550 18,750
26/12/2025 20,150 -0.45 (-2.18%) 7,047,700 142,289.25 28,000 588 20,600 22,000 19,200
25/12/2025 20,600 -0.2 (-0.96%) 6,165,700 129,797.17 0 0 20,800 22,250 19,350
24/12/2025 20,800 0 (0%) 4,043,700 84,417.33 0 0 20,800 22,250 19,350
23/12/2025 20,800 0 (0%) 6,543,700 137,926.12 57,500 1,196 20,800 22,250 19,350
22/12/2025 20,800 0.8 (4%) 5,450,000 112,877.69 0 0 20,000 21,400 18,600
19/12/2025 20,000 -0.1 (-0.5%) 4,302,000 86,667.84 0 0 20,100 21,500 18,700
18/12/2025 20,100 0.1 (0.5%) 2,810,100 56,772.68 0 0 20,000 21,400 18,600
17/12/2025 20,000 -0.35 (-1.72%) 2,798,100 56,565.81 0 0 20,350 21,750 18,950
16/12/2025 20,350 0.75 (3.83%) 6,123,200 121,821.01 0 0 19,600 20,950 18,250
15/12/2025 19,600 -0.15 (-0.76%) 4,952,100 97,714.98 0 0 19,750 21,100 18,400
12/12/2025 19,750 -1.45 (-6.84%) 14,936,200 304,208.07 0 0 21,200 22,650 19,750
11/12/2025 21,200 -0.05 (-0.24%) 4,414,800 94,098.57 34,800 739.5 21,250 22,700 19,800
10/12/2025 21,250 -0.35 (-1.62%) 6,171,300 132,758.54 0 0 21,600 23,100 20,100
09/12/2025 21,600 -0.35 (-1.59%) 10,588,500 230,510.31 0 0 21,950 23,450 20,450
08/12/2025 21,950 -0.65 (-2.88%) 8,102,100 180,080.41 0 0 22,600 24,150 21,050
05/12/2025 22,600 -0.5 (-2.16%) 8,738,900 200,294.08 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.45 (1.99%) 17,615,600 410,989.92 39,000 826.8 22,650 24,200 21,100
03/12/2025 22,650 0.65 (2.95%) 8,468,900 189,905.89 0 0 22,000 23,500 20,500
02/12/2025 22,000 -0.1 (-0.45%) 8,466,700 184,104.74 0 0 22,100 23,600 20,600
01/12/2025 22,100 0.1 (0.45%) 6,175,100 137,795.36 0 0 22,000 23,500 20,500
28/11/2025 22,000 -0.65 (-2.87%) 14,751,500 333,007.89 0 0 22,650 24,200 21,100
27/11/2025 22,650 -0.5 (-2.16%) 7,516,900 172,631.65 0 0 23,150 24,750 21,550
26/11/2025 23,150 1.5 (6.93%) 14,369,800 326,463.43 584,900 11,844.23 21,650 23,150 20,150
25/11/2025 21,650 -0.6 (-2.7%) 7,736,100 169,338.18 0 0 22,250 23,800 20,700
24/11/2025 22,250 -0.05 (-0.22%) 4,733,700 106,160.91 0 0 22,300 23,850 20,750
21/11/2025 22,300 -0.05 (-0.22%) 8,469,700 186,825.3 0 0 22,350 23,900 20,800
20/11/2025 22,350 -0.05 (-0.22%) 7,203,100 160,781.07 0 0 22,400 23,950 20,850
19/11/2025 22,400 -0.65 (-2.82%) 9,620,500 218,882.63 0 0 23,050 24,650 21,450
18/11/2025 23,050 0.3 (1.32%) 14,232,800 329,532.31 0 0 22,750 24,300 21,200
17/11/2025 22,750 0.5 (2.25%) 8,599,600 193,926.1 0 0 22,250 23,800 20,700
14/11/2025 22,250 0.25 (1.14%) 10,927,200 243,225.69 200,000 4,200 22,000 23,500 20,500
13/11/2025 22,000 0.45 (2.09%) 14,528,500 324,090.58 26,300 606.22 21,550 23,050 20,050
12/11/2025 21,550 1.4 (6.95%) 13,336,400 282,675.49 290,000 6,249.5 20,150 21,550 18,750
11/11/2025 20,150 -0.4 (-1.95%) 8,809,000 178,483.51 7,200,000 156,240 20,550 21,950 19,150
10/11/2025 20,550 -0.25 (-1.2%) 10,535,300 216,514.8 4,300,000 94,600 20,800 22,250 19,350
07/11/2025 20,800 -1.2 (-5.45%) 10,638,500 228,581.98 200,000 4,700 22,000 23,500 20,500
06/11/2025 22,000 0.4 (1.85%) 8,003,300 175,916.14 0 0 21,600 23,100 20,100
05/11/2025 21,600 -1.35 (-5.88%) 7,193,800 158,766.57 0 0 22,950 24,550 21,350
04/11/2025 22,950 1.35 (6.25%) 17,069,100 367,026.6 301,000 6,501.6 21,600 23,100 20,100
03/11/2025 21,600 -1.6 (-6.9%) 14,102,300 315,356.09 0 0 23,200 24,800 21,600
31/10/2025 23,200 -1.35 (-5.5%) 11,961,000 284,707.45 900,000 22,095 24,550 26,250 22,850
30/10/2025 24,550 -0.45 (-1.8%) 7,796,200 192,460.21 0 0 25,000 26,750 23,250
29/10/2025 25,000 0.1 (0.4%) 12,679,300 322,595.78 6,477,700 161,294.73 24,900 26,600 23,200
28/10/2025 24,900 1.35 (5.73%) 12,670,100 298,728.31 0 0 23,550 25,150 21,950
27/10/2025 23,550 -1.45 (-5.8%) 10,928,800 268,855.17 0 0 25,000 26,750 23,250
24/10/2025 25,000 -0.65 (-2.53%) 11,084,900 280,076.49 0 0 25,650 27,400 23,900
23/10/2025 25,650 1.65 (6.88%) 10,632,100 271,305.95 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.2 (0.84%) 6,230,400 146,950.07 0 0 23,800 25,450 22,150
21/10/2025 23,800 -1.35 (-5.37%) 11,896,000 285,781.41 0 0 25,150 26,900 23,400
20/10/2025 25,150 -1.85 (-6.85%) 12,337,500 321,457.94 2,160,000 62,316 27,000 28,850 25,150
17/10/2025 27,000 -0.5 (-1.82%) 10,235,600 280,493.19 0 0 27,500 29,400 25,600
16/10/2025 27,500 -0.75 (-2.65%) 10,097,500 282,032.99 0 0 28,250 30,200 26,300
15/10/2025 28,250 0.45 (1.62%) 13,215,400 378,124.36 0 0 27,800 29,700 25,900
14/10/2025 27,800 -0.25 (-0.89%) 13,840,200 391,978.1 0 0 28,050 30,000 26,100
13/10/2025 28,050 0.75 (2.75%) 9,840,900 270,263.35 0 0 27,300 29,200 25,400
10/10/2025 27,300 0.45 (1.68%) 7,375,000 203,078.02 133,500 3,584.48 26,850 28,700 25,000
09/10/2025 26,850 -0.05 (-0.19%) 10,767,900 290,689.57 2,100,000 56,490 26,900 28,750 25,050
08/10/2025 26,900 -1.05 (-3.76%) 16,826,500 460,056.14 75,000 2,096.25 27,950 29,900 26,000
07/10/2025 27,950 -1.05 (-3.62%) 9,163,700 259,675.69 0 0 29,000 31,000 27,000
06/10/2025 29,000 1.2 (4.32%) 5,956,700 170,584.67 46,000 1,278.8 27,800 29,700 25,900
03/10/2025 27,800 -0.25 (-0.89%) 8,272,400 231,578.23 659,325 18,461.1 28,050 30,000 26,100
02/10/2025 28,050 -1.4 (-4.75%) 14,053,100 403,792.55 25,000 737.5 29,450 31,500 27,400
01/10/2025 29,450 -0.05 (-0.17%) 7,753,900 228,564.66 0 0 29,500 31,550 27,450
30/09/2025 29,500 -0.85 (-2.8%) 15,548,700 457,142.61 186,418 5,266.31 30,350 32,450 28,250
29/09/2025 30,350 -0.55 (-1.78%) 13,500,800 421,274.45 5,924,950 170,638.56 30,900 33,050 28,750
26/09/2025 30,900 -1.25 (-3.89%) 13,200,900 421,107.42 0 0 32,150 34,400 29,900
25/09/2025 32,150 2.1 (6.99%) 22,903,000 729,223.58 3,000,000 84,000 30,050 32,150 27,950
24/09/2025 30,050 0.65 (2.21%) 7,047,300 206,976.91 0 0 29,400 31,450 27,350
23/09/2025 29,400 0.1 (0.34%) 5,195,300 152,024.17 12,599,500 352,786 29,300 31,350 27,250
22/09/2025 29,300 -0.7 (-2.33%) 8,207,500 237,725.29 0 0 30,000 32,100 27,900
19/09/2025 30,000 0.55 (1.87%) 5,415,600 161,813.81 444,250 13,083.16 29,450 31,500 27,400
18/09/2025 29,450 0.25 (0.86%) 5,269,100 154,540.82 0 0 29,200 31,200 27,200
17/09/2025 29,200 -1 (-3.31%) 4,994,700 148,601.89 5,582,200 176,125.06 30,200 32,300 28,100
16/09/2025 30,200 -1.4 (-4.43%) 8,934,500 277,049.77 2,997,000 94,705.2 31,600 33,800 29,400
15/09/2025 31,600 1.3 (4.29%) 11,227,900 350,044.88 2,316,000 70,174.8 30,300 32,400 28,200
12/09/2025 30,300 0.4 (1.34%) 7,908,200 239,558.78 317,600 9,496.24 29,900 31,950 27,850
11/09/2025 29,900 -0.6 (-1.97%) 8,148,000 240,234.23 0 0 30,500 32,600 28,400
10/09/2025 30,500 1.5 (5.17%) 9,707,600 286,139.06 0 0 29,000 31,000 27,000
09/09/2025 29,000 0.15 (0.52%) 8,364,400 235,858.73 0 0 28,850 30,850 26,850
08/09/2025 28,850 -2.15 (-6.94%) 12,304,200 364,191.81 889,175 27,229.7 31,000 33,150 28,850
05/09/2025 31,000 -1.8 (-5.49%) 14,818,500 474,280.9 1,795,000 57,619.5 32,800 35,050 30,550
04/09/2025 32,800 0.7 (2.18%) 13,214,700 438,331.86 1,655,000 53,125.5 32,100 34,300 29,900
03/09/2025 32,100 2.1 (7.%) 6,601,900 209,085.55 0 0 30,000 32,100 27,900
29/08/2025 30,000 -1.15 (-3.69%) 11,183,500 343,273.64 0 0 31,150 33,300 29,000
28/08/2025 31,150 -0.7 (-2.2%) 8,315,300 261,799.81 0 0 31,850 34,050 29,650
27/08/2025 31,850 0.55 (1.76%) 12,826,600 398,755.15 0 0 31,300 33,450 29,150
26/08/2025 31,300 1.75 (5.92%) 11,946,500 359,812. 220,000 6,050 29,550 31,600 27,500
25/08/2025 29,550 -2.2 (-6.93%) 17,427,500 529,402.41 50,000 1,587.5 31,750 33,950 29,550

Dữ liệu lịch sử - BSC

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