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
14/01/2026 15,400 0.9 (6.21%) 4,084,950 63,471.27 0 0 14,500 16,600 12,400
13/01/2026 16,300 0.4 (2.52%) 32,555,724 519,189.22 0 0 15,900 18,200 13,600
12/01/2026 15,800 0.1 (0.64%) 23,724,269 376,117.01 0 0 15,700 18,000 13,400
09/01/2026 15,800 0 (0%) 8,873,141 139,253.3 0 0 15,800 18,100 13,500
08/01/2026 15,800 -0.1 (-0.63%) 4,214,509 66,383.09 0 0 15,900 18,200 13,600
07/01/2026 15,900 0.1 (0.63%) 9,997,965 158,928.59 0 0 15,800 18,100 13,500
06/01/2026 16,000 0.1 (0.63%) 6,836,797 107,887.94 0 0 15,900 18,200 13,600
05/01/2026 15,800 -0.1 (-0.63%) 3,328,247 52,996.7 0 0 15,900 18,200 13,600
31/12/2025 16,100 0.3 (1.9%) 17,257,110 273,946.26 0 0 15,800 18,100 13,500
30/12/2025 15,900 0.1 (0.63%) 3,368,952 53,253.75 0 0 15,800 18,100 13,500
29/12/2025 15,900 0.3 (1.92%) 3,350,389 52,899.67 0 0 15,600 17,900 13,300
26/12/2025 15,800 0 (0%) 5,803,485 90,357.95 700,000 11,211.2 15,800 18,100 13,500
25/12/2025 15,700 -0.1 (-0.63%) 5,486,134 86,584.08 0 0 15,800 18,100 13,500
24/12/2025 15,800 0.1 (0.64%) 1,617,163 25,532.02 0 0 15,700 18,000 13,400
23/12/2025 15,800 -0.1 (-0.63%) 3,125,725 49,124.77 0 0 15,900 18,200 13,600
22/12/2025 16,000 0.3 (1.91%) 8,076,713 128,757.92 0 0 15,700 18,000 13,400
19/12/2025 15,700 0.1 (0.64%) 2,356,768 36,969.72 0 0 15,600 17,900 13,300
18/12/2025 15,700 0.2 (1.29%) 2,617,233 40,857.39 0 0 15,500 17,800 13,200
17/12/2025 15,500 0.3 (1.97%) 2,089,236 32,312.87 200,000 3,200 15,200 17,400 13,000
16/12/2025 15,500 0.5 (3.33%) 2,727,844 41,504.89 0 0 15,000 17,200 12,800
15/12/2025 14,900 -0.3 (-1.97%) 3,275,843 49,261.65 120,000 1,920 15,200 17,400 13,000
12/12/2025 15,400 -0.5 (-3.14%) 9,236,142 140,248.14 0 0 15,900 18,200 13,600
11/12/2025 15,800 0.3 (1.94%) 4,223,789 67,023.68 500,000 8,500 15,500 17,800 13,200
10/12/2025 15,700 0.3 (1.95%) 3,475,505 53,937.11 0 0 15,400 17,700 13,100
09/12/2025 15,500 0.2 (1.31%) 4,111,309 63,450.77 0 0 15,300 17,500 13,100
08/12/2025 15,400 0 (0%) 2,556,849 39,179.13 0 0 15,400 17,700 13,100
05/12/2025 15,400 0.1 (0.65%) 4,912,418 75,581.18 1,000,000 17,000 15,300 17,500 13,100
04/12/2025 15,400 0.4 (2.67%) 3,807,541 58,286.94 0 0 15,000 17,200 12,800
03/12/2025 15,300 1 (6.99%) 8,675,233 130,008.83 0 0 14,300 16,400 12,200
02/12/2025 14,500 0.3 (2.11%) 3,339,508 47,878.68 0 0 14,200 16,300 12,100
01/12/2025 14,200 0 (0%) 3,709,827 52,583.21 0 0 14,200 16,300 12,100
28/11/2025 14,400 -0.2 (-1.37%) 5,623,729 79,819.41 1,400,000 23,100 14,600 16,700 12,500
27/11/2025 14,500 0.1 (0.69%) 1,532,344 22,303.89 1,200,000 19,800 14,400 16,500 12,300
26/11/2025 14,600 0.2 (1.39%) 4,047,437 58,462.01 0 0 14,400 16,500 12,300
25/11/2025 14,200 -0.5 (-3.4%) 5,532,269 79,906.12 2,602,700 42,944.55 14,700 16,900 12,500
24/11/2025 14,700 0 (0%) 3,642,297 53,533.14 0 0 14,700 16,900 12,500
21/11/2025 14,800 0.2 (1.37%) 2,849,768 41,955.49 0 0 14,600 16,700 12,500
20/11/2025 14,800 0.3 (2.07%) 3,774,605 55,177.4 0 0 14,500 16,600 12,400
19/11/2025 14,400 -0.4 (-2.7%) 4,217,080 61,014.93 0 0 14,800 17,000 12,600
18/11/2025 14,800 0.1 (0.68%) 4,045,601 59,787.85 499,000 7,335.3 14,700 16,900 12,500
17/11/2025 14,800 1.1 (8.03%) 12,454,296 182,988.12 0 0 13,700 15,700 11,700
14/11/2025 13,900 0.2 (1.46%) 3,592,992 49,362.1 0 0 13,700 15,700 11,700
13/11/2025 13,600 0.5 (3.82%) 10,824,679 148,322.64 0 0 13,100 15,000 11,200
12/11/2025 13,200 0.1 (0.76%) 2,062,374 27,089.14 0 0 13,100 15,000 11,200
11/11/2025 13,100 0.3 (2.34%) 2,303,735 30,075.64 0 0 12,800 14,700 10,900
10/11/2025 12,900 0.2 (1.57%) 1,620,783 20,775.59 0 0 12,700 14,600 10,800
07/11/2025 12,700 -0.2 (-1.55%) 2,494,814 31,740.94 0 0 12,900 14,800 11,000
06/11/2025 12,800 -0.1 (-0.78%) 972,207 12,544.3 0 0 12,900 14,800 11,000
05/11/2025 12,900 0.2 (1.57%) 1,609,490 20,757.8 0 0 12,700 14,600 10,800
04/11/2025 13,000 0.2 (1.56%) 4,789,845 60,769.68 0 0 12,800 14,700 10,900
03/11/2025 12,700 -0.3 (-2.31%) 3,866,033 49,524.96 0 0 13,000 14,900 11,100
31/10/2025 13,000 -0.3 (-2.26%) 2,123,553 27,651.93 0 0 13,300 15,200 11,400
30/10/2025 13,300 -0.1 (-0.75%) 3,417,741 45,449.12 0 0 13,400 15,400 11,400
29/10/2025 13,400 0.6 (4.69%) 4,097,967 54,743.94 0 0 12,800 14,700 10,900
28/10/2025 13,000 -0.2 (-1.52%) 4,028,922 51,614.37 0 0 13,200 15,100 11,300
27/10/2025 12,800 -0.6 (-4.48%) 5,335,272 70,365.83 0 0 13,400 15,400 11,400
24/10/2025 13,400 0 (0%) 5,937,564 79,677.89 0 0 13,400 15,400 11,400
23/10/2025 13,400 0.5 (3.88%) 7,174,168 96,114.71 0 0 12,900 14,800 11,000
22/10/2025 13,300 0.7 (5.56%) 4,672,395 60,121.34 0 0 12,600 14,400 10,800
21/10/2025 12,600 -0.4 (-3.08%) 5,023,275 63,476.74 0 0 13,000 14,900 11,100
20/10/2025 12,700 -0.7 (-5.22%) 9,169,526 118,823.35 0 0 13,400 15,400 11,400
17/10/2025 13,300 0.5 (3.91%) 9,139,429 122,471.04 0 0 12,800 14,700 10,900
16/10/2025 12,900 0.2 (1.57%) 5,034,026 64,351.83 0 0 12,700 14,600 10,800
15/10/2025 12,800 0.1 (0.79%) 3,448,560 43,781.01 8,592 92.79 12,700 14,600 10,800
14/10/2025 12,700 0 (0%) 4,704,405 59,683.97 0 0 12,700 14,600 10,800
13/10/2025 12,800 0.1 (0.79%) 3,415,329 43,271.1 0 0 12,700 14,600 10,800
10/10/2025 12,800 0.2 (1.59%) 4,045,651 51,548.88 0 0 12,600 14,400 10,800
09/10/2025 12,700 0 (0%) 3,579,626 45,049.59 0 0 12,700 14,600 10,800
08/10/2025 12,700 0 (0%) 2,222,260 28,127.6 0 0 12,700 14,600 10,800
07/10/2025 12,700 0.1 (0.79%) 2,304,688 29,221.29 0 0 12,600 14,400 10,800
06/10/2025 12,700 0.4 (3.25%) 3,720,147 46,720.75 0 0 12,300 14,100 10,500
03/10/2025 12,400 -0.1 (-0.8%) 1,837,775 22,645.34 0 0 12,500 14,300 10,700
02/10/2025 12,500 0.1 (0.81%) 3,675,209 45,998.13 0 0 12,400 14,200 10,600
01/10/2025 12,400 0.2 (1.64%) 1,425,621 17,613.77 0 0 12,200 14,000 10,400
30/09/2025 12,300 0.1 (0.82%) 2,366,279 28,948.35 0 0 12,200 14,000 10,400
29/09/2025 12,300 0 (0%) 2,672,721 32,635.98 0 0 12,300 14,100 10,500
26/09/2025 12,200 -0.1 (-0.81%) 2,306,792 28,314.65 0 0 12,300 14,100 10,500
25/09/2025 12,300 0.1 (0.82%) 2,393,056 29,436.17 170,000 2,074 12,200 14,000 10,400
24/09/2025 12,400 0.3 (2.48%) 2,118,856 25,902.42 0 0 12,100 13,900 10,300
23/09/2025 12,200 0.1 (0.83%) 1,317,465 15,912.18 0 0 12,100 13,900 10,300
22/09/2025 12,000 -0.3 (-2.44%) 3,663,729 44,264.8 0 0 12,300 14,100 10,500
19/09/2025 12,400 -0.1 (-0.8%) 1,924,375 23,671.24 0 0 12,500 14,300 10,700
18/09/2025 12,400 -0.3 (-2.36%) 2,379,040 29,724.24 0 0 12,700 14,600 10,800
17/09/2025 12,600 0.3 (2.44%) 6,425,952 81,595.63 100,000 1,050 12,300 14,100 10,500
16/09/2025 12,400 0.3 (2.48%) 3,360,886 41,308.18 0 0 12,100 13,900 10,300
15/09/2025 12,100 0 (0%) 2,147,260 26,010.19 0 0 12,100 13,900 10,300
12/09/2025 12,200 0.4 (3.39%) 2,056,600 24,842.79 0 0 11,800 13,500 10,100
11/09/2025 12,000 -0.2 (-1.64%) 5,425,623 64,083.79 0 0 12,200 14,000 10,400
10/09/2025 12,300 0.1 (0.82%) 1,656,196 20,272.09 0 0 12,200 14,000 10,400
09/09/2025 12,400 0 (0%) 4,152,563 50,750.61 0 0 12,400 14,200 10,600
08/09/2025 12,300 -0.7 (-5.38%) 6,956,520 86,182.14 0 0 13,000 14,900 11,100
05/09/2025 12,700 -0.1 (-0.78%) 8,632,308 111,910.72 0 0 12,800 14,700 10,900
04/09/2025 12,900 0.3 (2.38%) 4,046,766 51,671.26 0 0 12,600 14,400 10,800
03/09/2025 12,700 0.1 (0.79%) 2,748,900 34,708.25 200,000 2,160 12,600 14,400 10,800
29/08/2025 12,600 0.1 (0.8%) 5,269,259 66,612.22 0 0 12,500 14,300 10,700
28/08/2025 12,600 0 (0%) 5,254,858 65,649.81 0 0 12,600 14,400 10,800
27/08/2025 12,600 0.3 (2.44%) 4,397,143 55,250.39 0 0 12,300 14,100 10,500
26/08/2025 12,600 0.1 (0.8%) 8,006,692 98,326.56 0 0 12,500 14,300 10,700
25/08/2025 12,100 -1.1 (-8.33%) 0 0 0 0 13,200 15,100 11,300
22/08/2025 13,100 -0.9 (-6.43%) 15,816,118 209,332.76 0 0 14,000 16,100 11,900
21/08/2025 13,900 0.5 (3.73%) 15,895,341 222,325.06 0 0 13,400 15,400 11,400
20/08/2025 13,500 0.5 (3.85%) 19,781,319 265,803.57 0 0 13,000 14,900 11,100
19/08/2025 13,000 0 (0%) 9,058,593 117,407.36 1 0.01 13,000 14,900 11,100
18/08/2025 13,000 -0.4 (-2.99%) 9,699,083 125,921.8 0 0 13,400 15,400 11,400
15/08/2025 13,200 -0.3 (-2.22%) 11,278,622 150,582.39 0 0 13,500 15,500 11,500
14/08/2025 13,700 0.4 (3.01%) 14,408,205 195,192.47 0 0 13,300 15,200 11,400
13/08/2025 13,400 0.4 (3.08%) 14,729,473 196,074.14 30,000 333 13,000 14,900 11,100
12/08/2025 13,000 0.2 (1.56%) 8,778,094 113,854.19 0 0 12,800 14,700 10,900
11/08/2025 13,000 0 (0%) 9,266,461 118,906.45 0 0 13,000 14,900 11,100
08/08/2025 12,900 0.3 (2.38%) 11,646,307 150,995.94 0 0 12,600 14,400 10,800
07/08/2025 12,700 0 (0%) 7,430,486 93,595.84 0 0 12,700 14,600 10,800
06/08/2025 12,800 -0.1 (-0.78%) 9,679,025 122,811.59 0 0 12,900 14,800 11,000
05/08/2025 12,700 -0.1 (-0.78%) 16,655,506 215,525.8 0 0 12,800 14,700 10,900
04/08/2025 13,000 -0.1 (-0.76%) 10,527,568 134,673.8 0 0 13,100 15,000 11,200
01/08/2025 13,000 0 (0%) 12,175,625 159,740.47 0 0 13,000 14,900 11,100
31/07/2025 13,100 1.7 (14.91%) 28,358,972 369,568.34 0 0 11,400 13,100 9,700
30/07/2025 12,000 0.7 (6.19%) 13,992,174 159,072.25 0 0 11,300 12,900 9,700
29/07/2025 10,800 -0.3 (-2.7%) 14,796,144 167,070.1 0 0 11,100 12,700 9,500
28/07/2025 11,400 1.3 (12.87%) 17,920,991 199,008.91 0 0 10,100 11,600 8,600
25/07/2025 10,200 0.2 (2%) 6,651,076 67,150.59 0 0 10,000 11,500 8,500
24/07/2025 10,000 0.3 (3.09%) 4,760,301 47,751.15 0 0 9,700 11,100 8,300
23/07/2025 9,900 1 (11.24%) 13,464,429 130,619. 0 0 8,900 10,200 7,600
22/07/2025 9,100 0.1 (1.11%) 3,602,347 32,200.7 0 0 9,000 10,300 7,700
21/07/2025 9,000 -0.1 (-1.1%) 3,318,766 29,832.39 0 0 9,100 10,400 7,800
18/07/2025 9,100 0.1 (1.11%) 3,479,816 31,577.95 0 0 9,000 10,300 7,700
17/07/2025 9,100 0.2 (2.25%) 4,018,210 36,341.66 0 0 8,900 10,200 7,600
16/07/2025 9,000 0 (0%) 2,292,018 20,447.7 0 0 9,000 10,300 7,700
15/07/2025 9,000 0.1 (1.12%) 4,006,985 35,991.22 304,400 2,313.44 8,900 10,200 7,600
14/07/2025 9,000 0.2 (2.27%) 2,971,973 26,311.19 0 0 8,800 10,100 7,500

Dữ liệu lịch sử - BSC

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