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 20,100 0 (0%) 0 0 0 0 20,100 0 0
13/02/2026 20,100 0 (0%) 1,156,316 23,243.23 0 0 20,100 22,100 18,100
12/02/2026 20,100 0 (0%) 1,121,803 22,549.38 0 0 20,100 22,100 18,100
11/02/2026 20,100 0.1 (0.5%) 1,318,073 26,481.81 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.1 (0.5%) 1,088,500 21,667.75 0 0 19,900 21,800 18,000
09/02/2026 19,900 -0.2 (-1.%) 999,209 19,994.21 0 0 20,100 22,100 18,100
06/02/2026 20,100 -0.2 (-0.99%) 1,328,101 26,823.96 0 0 20,300 22,300 18,300
05/02/2026 20,300 0.1 (0.5%) 1,234,300 24,911.56 0 0 20,200 22,200 18,200
04/02/2026 20,200 -0.1 (-0.49%) 1,112,601 22,608.68 0 0 20,300 22,300 18,300
03/02/2026 20,300 0.1 (0.5%) 1,144,100 23,130.87 0 0 20,200 22,200 18,200
02/02/2026 20,200 0 (0%) 1,068,620 21,561.34 0 0 20,200 22,200 18,200
30/01/2026 20,200 0 (0%) 1,234,044 24,953.86 0 0 20,200 22,200 18,200
29/01/2026 20,200 0.1 (0.5%) 1,033,215 20,854.23 0 0 20,100 22,100 18,100
28/01/2026 20,100 0.4 (2.03%) 1,048,111 20,921.36 0 0 19,700 21,600 17,800
27/01/2026 19,700 0 (0%) 1,654,727 32,600.68 0 0 19,700 21,600 17,800
26/01/2026 19,700 0 (0%) 1,802,610 35,585.83 0 0 19,700 21,600 17,800
23/01/2026 19,700 0 (0%) 1,466,210 28,902.64 0 0 19,700 21,600 17,800
22/01/2026 19,700 -0.1 (-0.51%) 1,431,301 28,457.18 0 0 19,800 21,700 17,900
21/01/2026 19,800 -0.2 (-1%) 1,724,501 34,165.73 0 0 20,000 22,000 18,000
20/01/2026 20,000 -0.1 (-0.5%) 1,837,637 36,845.19 0 0 20,100 22,100 18,100
19/01/2026 20,100 0 (0%) 1,515,412 30,607.83 0 0 20,100 22,100 18,100
16/01/2026 20,100 0.1 (0.5%) 1,807,103 36,466.5 0 0 20,000 22,000 18,000
15/01/2026 20,000 0 (0%) 1,523,901 30,476.96 0 0 20,000 22,000 18,000
14/01/2026 20,000 0 (0%) 1,373,432 27,469.55 0 0 20,000 22,000 18,000
13/01/2026 20,000 -0.1 (-0.5%) 1,546,803 31,211.36 0 0 20,100 22,100 18,100
12/01/2026 20,100 0.1 (0.5%) 2,006,651 40,238.22 0 0 20,000 22,000 18,000
09/01/2026 20,000 0.1 (0.5%) 1,503,862 30,187.39 0 0 19,900 21,800 18,000
08/01/2026 19,900 0.2 (1.02%) 1,817,218 36,127.88 0 0 19,700 21,600 17,800
07/01/2026 19,700 0.2 (1.03%) 1,704,014 33,526.1 0 0 19,500 21,400 17,600
06/01/2026 19,500 0.1 (0.52%) 1,356,302 26,362.13 0 0 19,400 21,300 17,500
05/01/2026 19,400 -0.1 (-0.51%) 1,406,977 27,437.89 0 0 19,500 21,400 17,600
31/12/2025 19,500 0.2 (1.04%) 1,505,754 29,321.63 0 0 19,300 21,200 17,400
30/12/2025 19,300 0.2 (1.05%) 1,739,064 33,392.72 0 0 19,100 21,000 17,200
29/12/2025 19,100 0 (0%) 1,411,401 27,062.01 0 0 19,100 21,000 17,200
26/12/2025 19,100 -0.1 (-0.52%) 1,315,101 25,129.25 0 0 19,200 21,100 17,300
25/12/2025 19,200 0 (0%) 1,507,634 29,041.64 0 0 19,200 21,100 17,300
24/12/2025 19,200 -0.1 (-0.52%) 1,235,216 23,769.57 0 0 19,300 21,200 17,400
23/12/2025 19,300 -0.1 (-0.52%) 1,276,701 24,747.01 0 0 19,400 21,300 17,500
22/12/2025 19,400 0.2 (1.04%) 1,718,369 33,222.9 0 0 19,200 21,100 17,300
19/12/2025 19,200 0 (0%) 1,350,001 25,992.56 0 0 19,200 21,100 17,300
18/12/2025 19,200 0.2 (1.05%) 1,255,787 24,167.25 0 0 19,000 20,900 17,100
17/12/2025 19,000 0.3 (1.6%) 1,257,002 23,770.7 0 0 18,700 20,500 16,900
16/12/2025 18,700 0.4 (2.19%) 1,663,606 30,837.73 0 0 18,300 20,100 16,500
15/12/2025 18,300 0.1 (0.55%) 1,303,048 23,847.72 0 0 18,200 20,000 16,400
12/12/2025 18,200 0 (0%) 1,413,201 25,857.17 0 0 18,200 20,000 16,400
11/12/2025 18,200 0.1 (0.55%) 1,136,201 20,682.59 0 0 18,100 19,900 16,300
10/12/2025 18,100 -0.2 (-1.09%) 1,303,613 23,798.49 0 0 18,300 20,100 16,500
09/12/2025 18,300 0.3 (1.67%) 1,118,801 20,264.25 0 0 18,000 19,800 16,200
08/12/2025 18,000 -0.3 (-1.64%) 817,210 14,795.2 0 0 18,300 20,100 16,500
05/12/2025 18,300 -0.1 (-0.54%) 800,501 14,647.39 0 0 18,400 20,200 16,600
04/12/2025 18,400 0 (0%) 1,079,501 19,839.84 0 0 18,400 20,200 16,600
03/12/2025 18,400 0.2 (1.1%) 1,151,724 21,155.91 0 0 18,200 20,000 16,400
02/12/2025 18,200 0 (0%) 1,110,701 20,156.06 0 0 18,200 20,000 16,400
01/12/2025 18,200 -0.1 (-0.55%) 1,104,601 20,201.33 0 0 18,300 20,100 16,500
28/11/2025 18,300 0 (0%) 1,129,502 20,674.87 0 0 18,300 20,100 16,500
27/11/2025 18,300 0 (0%) 1,112,902 20,372.6 0 0 18,300 20,100 16,500
26/11/2025 18,300 0 (0%) 1,118,201 20,472.42 0 0 18,300 20,100 16,500
25/11/2025 18,300 -0.1 (-0.54%) 1,104,401 20,260.58 0 0 18,400 20,200 16,600
24/11/2025 18,400 0.1 (0.55%) 1,203,003 22,036.08 0 0 18,300 20,100 16,500
21/11/2025 18,300 0 (0%) 1,330,201 24,375.03 0 0 18,300 20,100 16,500
20/11/2025 18,300 0.1 (0.55%) 1,120,406 20,319.36 0 0 18,200 20,000 16,400
19/11/2025 18,200 -0.3 (-1.62%) 1,131,014 20,724.05 0 0 18,500 20,300 16,700
18/11/2025 18,500 0.1 (0.54%) 1,152,617 21,202.37 0 0 18,400 20,200 16,600
17/11/2025 18,400 0.1 (0.55%) 1,288,118 23,708.31 0 0 18,300 20,100 16,500
14/11/2025 18,300 0 (0%) 1,230,302 22,488.48 0 0 18,300 20,100 16,500
13/11/2025 18,300 -0.1 (-0.54%) 1,105,201 20,277.5 0 0 18,400 20,200 16,600
12/11/2025 18,400 0.1 (0.55%) 1,155,401 21,231.06 0 0 18,300 20,100 16,500
11/11/2025 18,300 0.1 (0.55%) 1,234,000 22,477.42 0 0 18,200 20,000 16,400
10/11/2025 18,200 0 (0%) 1,320,602 23,871. 0 0 18,200 20,000 16,400
07/11/2025 18,200 -0.1 (-0.55%) 1,145,801 20,949.81 0 0 18,300 20,100 16,500
06/11/2025 18,300 -0.1 (-0.54%) 1,270,801 23,316.09 0 0 18,400 20,200 16,600
05/11/2025 18,400 0 (0%) 1,202,113 22,127.23 0 0 18,400 20,200 16,600
04/11/2025 18,400 0.1 (0.55%) 1,408,200 25,802.82 0 0 18,300 20,100 16,500
03/11/2025 18,300 -0.1 (-0.54%) 1,402,401 25,776.48 0 0 18,400 20,200 16,600
31/10/2025 18,400 -0.2 (-1.08%) 1,206,300 22,306.07 0 0 18,600 20,400 16,800
30/10/2025 18,600 -0.2 (-1.06%) 1,365,400 25,470.7 0 0 18,800 20,600 17,000
29/10/2025 18,800 0 (0%) 1,473,202 27,702.45 0 0 18,800 20,600 17,000
28/10/2025 18,800 0.1 (0.53%) 1,405,600 26,179.3 0 0 18,700 20,500 16,900
27/10/2025 18,700 -0.1 (-0.53%) 1,509,102 28,412.92 0 0 18,800 20,600 17,000
24/10/2025 18,800 0.1 (0.53%) 1,614,400 30,108.53 0 0 18,700 20,500 16,900
23/10/2025 18,700 0.3 (1.63%) 1,476,134 27,279.58 0 0 18,400 20,200 16,600
22/10/2025 18,400 0.3 (1.66%) 1,588,601 29,101.2 0 0 18,100 19,900 16,300
21/10/2025 18,100 0.1 (0.56%) 1,370,302 24,593.76 0 0 18,000 19,800 16,200
20/10/2025 18,000 -0.4 (-2.17%) 1,301,000 23,755.09 0 0 18,400 20,200 16,600
17/10/2025 18,400 -0.1 (-0.54%) 1,520,500 28,110.69 0 0 18,500 20,300 16,700
16/10/2025 18,500 0.2 (1.09%) 1,716,904 31,602.09 0 0 18,300 20,100 16,500
15/10/2025 18,300 -0.1 (-0.54%) 1,346,601 24,803.32 0 0 18,400 20,200 16,600
14/10/2025 18,400 -0.2 (-1.08%) 1,482,900 27,423.97 0 0 18,600 20,400 16,800
13/10/2025 18,600 0.1 (0.54%) 1,277,200 23,602.86 0 0 18,500 20,300 16,700
10/10/2025 18,500 0.2 (1.09%) 1,735,728 31,883.35 0 0 18,300 20,100 16,500
09/10/2025 18,300 0.1 (0.55%) 1,223,800 22,254.58 0 0 18,200 20,000 16,400
08/10/2025 18,200 0 (0%) 1,342,600 24,276.1 0 0 18,200 20,000 16,400
07/10/2025 18,200 -0.2 (-1.09%) 1,400,100 25,600.25 0 0 18,400 20,200 16,600
06/10/2025 18,400 0.1 (0.55%) 1,302,609 23,970.48 0 0 18,300 20,100 16,500
03/10/2025 18,300 -0.1 (-0.54%) 1,202,700 21,925.75 0 0 18,400 20,200 16,600
02/10/2025 18,400 0 (0%) 1,362,819 25,154.59 0 0 18,400 20,200 16,600
01/10/2025 18,400 -0.2 (-1.08%) 2,074,403 38,222.96 0 0 18,600 20,400 16,800
30/09/2025 18,600 -0.2 (-1.06%) 1,525,000 28,391.12 0 0 18,800 20,600 17,000
29/09/2025 18,800 -0.1 (-0.53%) 1,550,000 29,105.35 0 0 18,900 20,700 17,100
26/09/2025 18,900 -0.2 (-1.05%) 1,481,000 28,144.58 0 0 19,100 21,000 17,200
25/09/2025 19,100 0.2 (1.06%) 1,811,101 34,445.23 0 0 18,900 20,700 17,100
24/09/2025 18,900 0.2 (1.07%) 1,593,300 29,700.56 0 0 18,700 20,500 16,900
23/09/2025 18,700 0 (0%) 1,514,205 28,325.07 0 0 18,700 20,500 16,900
22/09/2025 18,700 -0.2 (-1.06%) 1,876,304 35,283.46 0 0 18,900 20,700 17,100
19/09/2025 18,900 -0.1 (-0.53%) 1,501,300 28,477.37 0 0 19,000 20,900 17,100
18/09/2025 19,000 -0.2 (-1.04%) 1,573,023 30,035.13 0 0 19,200 21,100 17,300
17/09/2025 19,200 -0.3 (-1.54%) 1,742,630 33,708. 0 0 19,500 21,400 17,600
16/09/2025 19,500 0 (0%) 2,082,587 40,861.98 0 0 19,500 21,400 17,600
15/09/2025 19,500 0.2 (1.04%) 1,977,400 38,424.28 0 0 19,300 21,200 17,400
12/09/2025 19,300 0.2 (1.05%) 2,401,812 46,335.99 0 0 19,100 21,000 17,200
11/09/2025 19,100 0.1 (0.53%) 2,063,440 38,950.14 0 0 19,000 20,900 17,100
10/09/2025 19,000 0.1 (0.53%) 1,602,402 30,381.14 0 0 18,900 20,700 17,100
09/09/2025 18,900 -0.1 (-0.53%) 1,711,601 32,294.72 0 0 19,000 20,900 17,100
08/09/2025 19,000 -0.2 (-1.04%) 1,621,600 30,946.92 0 0 19,200 21,100 17,300
05/09/2025 19,200 0.1 (0.52%) 2,457,110 47,366.82 0 0 19,100 21,000 17,200
04/09/2025 19,100 0.4 (2.14%) 1,930,354 36,571.83 0 0 18,700 20,500 16,900
03/09/2025 18,700 0.1 (0.54%) 1,708,100 32,021.05 0 0 18,600 20,400 16,800
29/08/2025 18,600 -0.2 (-1.06%) 2,020,500 37,982.93 0 0 18,800 20,600 17,000
28/08/2025 18,800 0.1 (0.53%) 2,467,906 46,356.42 0 0 18,700 20,500 16,900
27/08/2025 18,700 0.1 (0.54%) 3,411,830 63,902.01 0 0 18,600 20,400 16,800
26/08/2025 18,600 0 (0%) 1,620,036 29,608.54 0 0 18,600 20,400 16,800
25/08/2025 18,600 -0.3 (-1.59%) 2,043,506 38,522.21 0 0 18,900 20,700 17,100
22/08/2025 18,900 -0.2 (-1.05%) 2,030,103 38,718.36 0 0 19,100 21,000 17,200
21/08/2025 19,100 0.1 (0.53%) 2,630,438 50,258.25 0 0 19,000 20,900 17,100
20/08/2025 19,000 0.1 (0.53%) 1,412,300 26,730.02 0 0 18,900 20,700 17,100
19/08/2025 18,900 0.3 (1.61%) 1,941,320 35,284.49 0 0 18,600 20,400 16,800
18/08/2025 18,600 -0.1 (-0.53%) 2,071,400 38,484.02 0 0 18,700 20,500 16,900

Dữ liệu lịch sử - BSC

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