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 108,800 -0.2 (-0.18%) 464,300 50,343.86 0 0 109,000 116,600 101,400
24/02/2026 109,000 -0.1 (-0.09%) 562,100 61,494.34 0 0 109,100 116,700 101,500
23/02/2026 109,100 7.1 (6.96%) 546,900 58,854.16 0 0 102,000 109,100 94,900
16/02/2026 102,000 0 (0%) 0 0 0 0 102,000 0 0
13/02/2026 102,000 0 (0%) 492,000 50,259.01 0 0 102,000 109,100 94,900
12/02/2026 102,000 -1.7 (-1.64%) 379,700 39,230.15 0 0 103,700 110,900 96,500
11/02/2026 103,700 0.2 (0.19%) 454,600 47,274.47 0 0 103,500 110,700 96,300
10/02/2026 103,500 -4.6 (-4.26%) 849,600 88,876.79 89,000 10,235 108,100 115,600 100,600
09/02/2026 108,100 -2.5 (-2.26%) 411,700 44,800.32 0 0 110,600 118,300 102,900
06/02/2026 110,600 0.6 (0.55%) 858,800 93,775.3 120,000 13,920 110,000 117,700 102,300
05/02/2026 110,000 -3.7 (-3.25%) 937,300 104,257.16 0 0 113,700 121,600 105,800
04/02/2026 113,700 -2.5 (-2.15%) 786,600 90,230.07 0 0 116,200 124,300 108,100
03/02/2026 116,200 1.7 (1.48%) 1,190,100 139,580.8 0 0 114,500 122,500 106,500
02/02/2026 114,500 3.3 (2.97%) 914,400 104,404.23 0 0 111,200 118,900 103,500
30/01/2026 111,200 -0.2 (-0.18%) 974,600 109,058.51 100,000 11,860 111,400 119,100 103,700
29/01/2026 111,400 -4 (-3.47%) 1,126,100 126,641.06 0 0 115,400 123,400 107,400
28/01/2026 115,400 -0.2 (-0.17%) 1,244,200 145,909.24 124,000 14,880 115,600 123,600 107,600
27/01/2026 115,600 2.6 (2.3%) 815,700 93,123.66 0 0 113,000 120,900 105,100
26/01/2026 113,000 -1.7 (-1.48%) 1,131,100 129,234.85 0 0 114,700 122,700 106,700
23/01/2026 114,700 -6.3 (-5.21%) 1,410,100 163,489.8 0 0 121,000 129,400 112,600
22/01/2026 121,000 -1 (-0.82%) 1,317,800 161,413.37 0 0 122,000 130,500 113,500
21/01/2026 122,000 -3.5 (-2.79%) 1,228,500 149,025.64 0 0 125,500 134,200 116,800
20/01/2026 125,500 3.5 (2.87%) 1,794,400 226,053.21 0 0 122,000 130,500 113,500
19/01/2026 122,000 0 (0%) 1,588,400 191,980.83 0 0 122,000 130,500 113,500
16/01/2026 122,000 -6.9 (-5.35%) 1,917,600 238,639.31 0 0 128,900 137,900 119,900
15/01/2026 128,900 5.9 (4.8%) 1,618,500 206,071.88 0 0 123,000 131,600 114,400
14/01/2026 123,000 8 (6.96%) 3,882,400 470,234.31 0 0 115,000 123,000 107,000
13/01/2026 115,000 0.5 (0.44%) 3,106,000 357,751.9 0 0 114,500 122,500 106,500
12/01/2026 114,500 7.4 (6.91%) 684,500 78,375.25 0 0 107,100 114,500 99,700
09/01/2026 107,100 7 (6.99%) 1,384,900 146,157.66 100,000 9,500 100,100 107,100 93,100
08/01/2026 100,100 -2.1 (-2.05%) 945,900 97,218.5 1,160,000 112,520 102,200 109,300 95,100
07/01/2026 102,200 6.6 (6.9%) 1,586,300 159,246.41 0 0 95,600 102,200 89,000
06/01/2026 95,600 -0.9 (-0.93%) 478,800 45,855.72 0 0 96,500 103,200 89,800
05/01/2026 96,500 -2.3 (-2.33%) 359,600 35,218.57 0 0 98,800 105,700 91,900
31/12/2025 98,800 0.7 (0.71%) 245,800 24,155.65 0 0 98,100 104,900 91,300
30/12/2025 98,100 1.1 (1.13%) 315,400 30,847.77 0 0 97,000 103,700 90,300
29/12/2025 97,000 0 (0%) 207,700 20,119.39 1,160,000 112,520 97,000 103,700 90,300
26/12/2025 97,000 -0.3 (-0.31%) 358,100 34,461.72 380,000 38,570 97,300 104,100 90,500
25/12/2025 97,300 -0.5 (-0.51%) 335,800 32,697.38 0 0 97,800 104,600 91,000
24/12/2025 97,800 0 (0%) 261,500 25,591.71 0 0 97,800 104,600 91,000
23/12/2025 97,800 -1.8 (-1.81%) 729,600 71,977.83 0 0 99,600 106,500 92,700
22/12/2025 99,600 1 (1.01%) 267,900 26,502.48 0 0 98,600 105,500 91,700
19/12/2025 98,600 -2.2 (-2.18%) 409,800 40,695.47 0 0 100,800 107,800 93,800
18/12/2025 100,800 -0.4 (-0.4%) 146,400 14,693.55 45,000 4,869 101,200 108,200 94,200
17/12/2025 101,200 1.9 (1.91%) 764,800 77,964.51 0 0 99,300 106,200 92,400
16/12/2025 99,300 0.9 (0.91%) 401,800 39,540.31 0 0 98,400 105,200 91,600
15/12/2025 98,400 1.6 (1.65%) 236,700 23,152 0 0 96,800 103,500 90,100
12/12/2025 96,800 -0.2 (-0.21%) 378,700 37,147.93 0 0 97,000 103,700 90,300
11/12/2025 97,000 0.3 (0.31%) 225,400 21,832.07 0 0 96,700 103,400 90,000
10/12/2025 96,700 -0.1 (-0.1%) 171,700 16,658.08 0 0 96,800 103,500 90,100
09/12/2025 96,800 -1.1 (-1.12%) 626,800 60,405.76 0 0 97,900 104,700 91,100
08/12/2025 97,900 -1.4 (-1.41%) 394,400 38,864.5 0 0 99,300 106,200 92,400
05/12/2025 99,300 -1.5 (-1.49%) 443,100 44,265.92 0 0 100,800 107,800 93,800
04/12/2025 100,800 0 (0%) 308,100 31,211.88 0 0 100,800 107,800 93,800
03/12/2025 100,800 1 (1.%) 267,300 26,976.35 0 0 99,800 106,700 92,900
02/12/2025 99,800 -1.8 (-1.77%) 268,000 26,779.21 218,000 23,108 101,600 108,700 94,500
01/12/2025 101,600 2.6 (2.63%) 398,200 40,181.39 0 0 99,000 105,900 92,100
28/11/2025 99,000 -0.8 (-0.8%) 417,400 41,435.24 123,000 12,484.5 99,800 106,700 92,900
27/11/2025 99,800 -0.6 (-0.6%) 252,800 25,374.54 276,000 28,980 100,400 107,400 93,400
26/11/2025 100,400 0.8 (0.8%) 392,500 39,308.73 0 0 99,600 106,500 92,700
25/11/2025 99,600 -3.2 (-3.11%) 676,900 68,542.18 39,500 3,780.15 102,800 109,900 95,700
24/11/2025 102,800 -1.2 (-1.15%) 379,000 39,041.5 0 0 104,000 111,200 96,800
21/11/2025 104,000 -0.8 (-0.76%) 837,200 86,050.52 0 0 104,800 112,100 97,500
20/11/2025 104,800 -2.2 (-2.06%) 452,400 47,700.46 0 0 107,000 114,400 99,600
19/11/2025 107,000 -1.8 (-1.65%) 424,500 45,365.81 0 0 108,800 116,400 101,200
18/11/2025 108,800 4 (3.82%) 942,900 101,859.59 0 0 104,800 112,100 97,500
17/11/2025 104,800 -1.5 (-1.41%) 503,300 52,912.63 0 0 106,300 113,700 98,900
14/11/2025 106,300 0 (0%) 430,900 45,873.8 0 0 106,300 113,700 98,900
13/11/2025 106,300 0.8 (0.76%) 493,400 52,463.83 0 0 105,500 112,800 98,200
12/11/2025 105,500 2.1 (2.03%) 404,200 42,071.74 0 0 103,400 110,600 96,200
11/11/2025 103,400 1.2 (1.17%) 422,800 43,354.53 225,800 23,709 102,200 109,300 95,100
10/11/2025 102,200 -2.8 (-2.67%) 596,900 62,093.27 0 0 105,000 112,300 97,700
07/11/2025 105,000 -1.6 (-1.5%) 1,014,100 108,621.87 0 0 106,600 114,000 99,200
06/11/2025 106,600 -3.4 (-3.09%) 717,100 77,305.93 0 0 110,000 117,700 102,300
05/11/2025 110,000 0.2 (0.18%) 714,400 78,952.75 0 0 109,800 117,400 102,200
04/11/2025 109,800 1.7 (1.57%) 1,965,100 209,152.03 0 0 108,100 115,600 100,600
03/11/2025 108,100 -7.4 (-6.41%) 1,401,400 159,493.23 0 0 115,500 123,500 107,500
31/10/2025 115,500 -3.8 (-3.19%) 1,337,000 157,507.69 0 0 119,300 127,600 111,000
30/10/2025 119,300 4.3 (3.74%) 2,265,100 270,571.85 150,000 16,050 115,000 123,000 107,000
29/10/2025 115,000 -1 (-0.86%) 645,000 74,685.53 0 0 116,000 124,100 107,900
28/10/2025 116,000 1.5 (1.31%) 1,164,100 133,543.77 0 0 114,500 122,500 106,500
27/10/2025 114,500 0.8 (0.7%) 1,330,100 156,017.8 0 0 113,700 121,600 105,800
24/10/2025 113,700 7.4 (6.96%) 1,803,900 202,100.77 0 0 106,300 113,700 98,900
23/10/2025 106,300 -6.2 (-5.51%) 1,037,100 112,893.29 0 0 112,500 120,300 104,700
22/10/2025 112,500 1.5 (1.35%) 1,317,900 147,699.84 0 0 111,000 118,700 103,300
21/10/2025 111,000 6.5 (6.22%) 1,794,900 196,163.91 0 0 104,500 111,800 97,200
20/10/2025 104,500 4.5 (4.5%) 3,339,300 352,173.5 2,813,600 261,664.8 100,000 107,000 93,000
17/10/2025 100,000 0.2 (0.2%) 569,300 56,468.02 2,250,000 240,075 99,800 106,700 92,900
16/10/2025 99,800 1 (1.01%) 828,900 81,566.51 0 0 98,800 105,700 91,900
15/10/2025 98,800 1.4 (1.44%) 614,000 59,947.18 118,600 11,860 97,400 104,200 90,600
14/10/2025 97,400 -1.2 (-1.22%) 1,086,000 105,173.61 0 0 98,600 105,500 91,700
13/10/2025 98,600 0 (0%) 669,400 66,717.22 0 0 98,600 105,500 91,700
10/10/2025 98,600 4 (4.23%) 696,900 67,273.72 0 0 94,600 101,200 88,000
09/10/2025 94,600 -1.7 (-1.77%) 462,400 43,911.63 0 0 96,300 103,000 89,600
08/10/2025 96,300 0.8 (0.84%) 246,300 23,748.96 0 0 95,500 102,100 88,900
07/10/2025 95,500 0.9 (0.95%) 221,800 21,279.88 0 0 94,600 101,200 88,000
06/10/2025 94,600 0 (0%) 729,300 68,968.26 0 0 94,600 101,200 88,000
03/10/2025 94,600 -0.9 (-0.94%) 171,300 16,270.35 0 0 95,500 102,100 88,900
02/10/2025 96,600 0.2 (0.21%) 129,100 12,505.5 380,000 37,240 96,400 103,100 89,700
01/10/2025 96,400 -1.8 (-1.83%) 339,400 32,778.26 114,300 11,430 98,200 105,000 91,400
30/09/2025 98,200 -0.2 (-0.2%) 286,100 28,095.23 368,000 36,800 98,400 105,200 91,600
29/09/2025 98,400 -1.4 (-1.4%) 298,300 29,500.33 0 0 99,800 106,700 92,900
26/09/2025 99,800 -1.5 (-1.48%) 298,000 29,811.38 0 0 101,300 108,300 94,300
25/09/2025 101,300 0.8 (0.8%) 303,700 30,694.27 0 0 100,500 107,500 93,500
24/09/2025 100,500 -0.5 (-0.5%) 146,300 14,718.64 0 0 101,000 108,000 94,000
23/09/2025 101,000 1.2 (1.2%) 255,800 26,062.44 0 0 99,800 106,700 92,900
22/09/2025 99,800 -1.2 (-1.19%) 245,100 24,536.77 0 0 101,000 108,000 94,000
19/09/2025 101,000 -2.3 (-2.23%) 358,600 36,454.52 0 0 103,300 110,500 96,100
18/09/2025 103,300 -1.7 (-1.62%) 251,000 25,953.13 339,000 36,434 105,000 112,300 97,700
17/09/2025 105,000 1.1 (1.06%) 717,400 75,686.88 0 0 103,900 111,100 96,700
16/09/2025 103,900 -0.1 (-0.1%) 436,700 45,480.84 2,080,000 231,296 104,000 111,200 96,800
15/09/2025 104,000 3.5 (3.48%) 568,400 58,365.85 0 0 100,500 107,500 93,500
12/09/2025 100,500 1.8 (1.82%) 291,000 29,285.17 0 0 98,700 105,600 91,800
11/09/2025 98,700 -0.7 (-0.7%) 297,800 29,395.29 0 0 99,400 106,300 92,500
10/09/2025 99,400 0 (0%) 136,700 13,616.48 0 0 99,400 106,300 92,500
09/09/2025 99,400 0.1 (0.1%) 240,900 24,007.21 0 0 99,300 106,200 92,400
08/09/2025 99,300 -3.5 (-3.4%) 522,300 52,424.48 0 0 102,800 109,900 95,700
05/09/2025 102,800 -2.4 (-2.28%) 415,400 43,094.42 0 0 105,200 112,500 97,900
04/09/2025 105,200 3.6 (3.54%) 666,000 69,982.28 0 0 101,600 108,700 94,500
03/09/2025 101,600 2.6 (2.63%) 397,200 39,834.26 0 0 99,000 105,900 92,100
29/08/2025 99,000 -1.4 (-1.39%) 557,300 55,467.74 0 0 100,400 107,400 93,400
28/08/2025 100,400 -1.3 (-1.28%) 312,900 31,553.79 0 0 101,700 108,800 94,600
27/08/2025 101,700 1.8 (1.8%) 463,100 47,451.36 0 0 99,900 106,800 93,000
26/08/2025 99,900 0.7 (0.71%) 248,500 24,751.04 600,000 63,660 99,200 106,100 92,300
25/08/2025 99,200 0.6 (0.61%) 615,300 61,275.73 0 0 98,600 105,500 91,700

Dữ liệu lịch sử - BSC

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