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
05/01/2026 15,350 -0.75 (-4.66%) 1,040,800 16,205.79 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.05 (-0.31%) 265,500 4,278.54 0 0 16,150 17,250 15,050
30/12/2025 16,150 0 (0%) 221,200 3,584.23 0 0 16,150 17,250 15,050
29/12/2025 16,150 -0.3 (-1.82%) 669,800 10,862.35 0 0 16,450 17,600 15,300
26/12/2025 16,450 0.1 (0.61%) 855,900 13,880.2 0 0 16,350 17,450 15,250
25/12/2025 16,350 -0.15 (-0.91%) 804,200 13,360.22 0 0 16,500 17,650 15,350
24/12/2025 16,500 0.25 (1.54%) 858,700 14,198.26 0 0 16,250 17,350 15,150
23/12/2025 16,250 -0.45 (-2.69%) 550,700 9,025.66 0 0 16,700 17,850 15,550
22/12/2025 16,700 0.15 (0.91%) 1,027,100 17,100.71 0 0 16,550 17,700 15,400
19/12/2025 16,550 0 (0%) 1,645,600 27,082.82 0 0 16,550 17,700 15,400
18/12/2025 16,550 0.95 (6.09%) 2,045,200 33,068.78 0 0 15,600 16,650 14,550
17/12/2025 15,600 -0.25 (-1.58%) 349,900 5,456.15 0 0 15,850 16,950 14,750
16/12/2025 15,850 0.4 (2.59%) 761,300 11,870.32 0 0 15,450 16,500 14,400
15/12/2025 15,450 -0.05 (-0.32%) 598,000 9,268.38 0 0 15,500 16,550 14,450
12/12/2025 15,500 -0.25 (-1.59%) 1,788,700 28,583.88 0 0 15,750 16,850 14,650
11/12/2025 15,750 -0.3 (-1.87%) 488,200 7,788.32 0 0 16,050 17,150 14,950
10/12/2025 16,050 1.05 (7.%) 1,536,800 24,121.03 0 0 15,000 16,050 13,950
09/12/2025 15,000 -0.25 (-1.64%) 837,000 12,529.34 0 0 15,250 16,300 14,200
08/12/2025 15,250 -0.1 (-0.65%) 293,200 4,503.13 0 0 15,350 16,400 14,300
05/12/2025 15,350 -0.15 (-0.97%) 247,100 3,809.12 0 0 15,500 16,550 14,450
04/12/2025 15,500 0.1 (0.65%) 653,700 10,151.87 0 0 15,400 16,450 14,350
03/12/2025 15,400 0.15 (0.98%) 357,300 5,473.35 0 0 15,250 16,300 14,200
02/12/2025 15,250 0 (0%) 388,300 5,905.48 0 0 15,250 16,300 14,200
01/12/2025 15,250 0 (0%) 287,500 4,392.01 0 0 15,250 16,300 14,200
28/11/2025 15,250 -0.1 (-0.65%) 195,600 3,001.22 0 0 15,350 16,400 14,300
27/11/2025 15,350 0 (0%) 291,500 4,493.78 0 0 15,350 16,400 14,300
26/11/2025 15,350 0.1 (0.66%) 314,000 4,861.45 0 0 15,250 16,300 14,200
25/11/2025 15,250 -0.25 (-1.61%) 491,400 7,542.43 0 0 15,500 16,550 14,450
24/11/2025 15,500 0 (0%) 236,200 3,665.19 0 0 15,500 16,550 14,450
21/11/2025 15,500 -0.15 (-0.96%) 265,800 4,127.25 0 0 15,650 16,700 14,600
20/11/2025 15,650 0 (0%) 243,200 3,807.24 0 0 15,650 16,700 14,600
19/11/2025 15,650 -0.3 (-1.88%) 482,400 7,596.59 0 0 15,950 17,050 14,850
18/11/2025 15,950 0 (0%) 406,400 6,505.43 0 0 15,950 17,050 14,850
17/11/2025 15,950 0.15 (0.95%) 217,400 3,454.35 0 0 15,800 16,900 14,700
14/11/2025 15,800 0.05 (0.32%) 351,900 5,546.87 0 0 15,750 16,850 14,650
13/11/2025 15,750 -0.25 (-1.56%) 278,900 4,407.1 0 0 16,000 17,100 14,900
12/11/2025 16,000 0.45 (2.89%) 547,400 8,644.33 0 0 15,550 16,600 14,500
11/11/2025 15,550 0.05 (0.32%) 390,000 6,081.43 0 0 15,500 16,550 14,450
10/11/2025 15,500 0.05 (0.32%) 338,300 5,251.27 0 0 15,450 16,500 14,400
07/11/2025 15,450 -0.3 (-1.9%) 600,400 9,373.94 0 0 15,750 16,850 14,650
06/11/2025 15,750 -0.2 (-1.25%) 199,100 3,146.35 0 0 15,950 17,050 14,850
05/11/2025 15,950 -0.35 (-2.15%) 434,100 6,982.19 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.7 (4.49%) 871,100 13,790.38 0 0 15,600 16,650 14,550
03/11/2025 15,600 -0.45 (-2.8%) 994,200 15,679.75 0 0 16,050 17,150 14,950
31/10/2025 16,050 -0.1 (-0.62%) 272,500 4,391.29 0 0 16,150 17,250 15,050
30/10/2025 16,150 -0.1 (-0.62%) 350,100 5,638.05 0 0 16,250 17,350 15,150
29/10/2025 16,250 0.05 (0.31%) 413,200 6,694 0 0 16,200 17,300 15,100
28/10/2025 16,200 0.2 (1.25%) 458,600 7,318.52 0 0 16,000 17,100 14,900
27/10/2025 16,000 0.15 (0.95%) 616,000 9,875.44 0 0 15,850 16,950 14,750
24/10/2025 15,850 -0.15 (-0.94%) 418,800 6,646.87 0 0 16,000 17,100 14,900
23/10/2025 16,000 -0.2 (-1.23%) 334,900 5,411.9 0 0 16,200 17,300 15,100
22/10/2025 16,200 0.3 (1.89%) 589,500 9,421.36 0 0 15,900 17,000 14,800
21/10/2025 15,900 -0.1 (-0.63%) 1,551,500 24,605.38 0 0 16,000 17,100 14,900
20/10/2025 16,000 -1.2 (-6.98%) 1,501,500 24,907.11 0 0 17,200 18,400 16,000
17/10/2025 17,200 -0.15 (-0.86%) 912,800 15,849.54 0 0 17,350 18,550 16,150
16/10/2025 17,350 0 (0%) 662,900 11,520.38 0 0 17,350 18,550 16,150
15/10/2025 17,350 0 (0%) 787,000 13,663.51 0 0 17,350 18,550 16,150
14/10/2025 17,350 -0.1 (-0.57%) 939,000 16,516.25 0 0 17,450 18,650 16,250
13/10/2025 17,450 -0.2 (-1.13%) 1,040,100 18,075.17 0 0 17,650 18,850 16,450
10/10/2025 17,650 0 (0%) 670,900 11,880.1 0 0 17,650 18,850 16,450
09/10/2025 17,650 -0.1 (-0.56%) 724,100 12,807.41 0 0 17,750 18,950 16,550
08/10/2025 17,750 -0.05 (-0.28%) 970,900 17,412 0 0 17,800 19,000 16,600
07/10/2025 17,800 -0.35 (-1.93%) 731,800 13,167.17 0 0 18,150 19,400 16,900
06/10/2025 18,150 1.15 (6.76%) 1,721,400 30,832.62 0 0 17,000 18,150 15,850
03/10/2025 17,000 -0.1 (-0.58%) 859,000 14,614.17 0 0 17,100 18,250 15,950
02/10/2025 17,100 -0.4 (-2.29%) 496,600 8,639.21 0 0 17,500 18,700 16,300
01/10/2025 17,500 0.1 (0.57%) 465,500 8,154.88 0 0 17,400 18,600 16,200
30/09/2025 17,400 0.05 (0.29%) 1,083,800 18,696.06 0 0 17,350 18,550 16,150
29/09/2025 17,350 -0.1 (-0.57%) 631,400 11,012.61 0 0 17,450 18,650 16,250
26/09/2025 17,450 -0.4 (-2.24%) 898,900 15,830.4 0 0 17,850 19,050 16,650
25/09/2025 17,850 -0.05 (-0.28%) 953,500 17,080.62 0 0 17,900 19,150 16,650
24/09/2025 17,900 0.55 (3.17%) 684,700 11,964.6 0 0 17,350 18,550 16,150
23/09/2025 17,350 0 (0%) 569,200 9,940.54 0 0 17,350 18,550 16,150
22/09/2025 17,350 -0.55 (-3.07%) 1,290,700 22,552 0 0 17,900 19,150 16,650
19/09/2025 17,900 -0.05 (-0.28%) 628,500 11,257.26 0 0 17,950 19,200 16,700
18/09/2025 17,950 -0.1 (-0.55%) 1,060,300 19,051.84 0 0 18,050 19,300 16,800
17/09/2025 18,050 -0.45 (-2.43%) 1,284,700 23,399.1 0 0 18,500 19,750 17,250
16/09/2025 18,500 -0.5 (-2.63%) 1,870,100 35,169.35 0 0 19,000 20,300 17,700
15/09/2025 19,000 0.65 (3.54%) 1,605,300 29,929.54 0 0 18,350 19,600 17,100
12/09/2025 18,350 -0.05 (-0.27%) 1,148,800 21,169.69 0 0 18,400 19,650 17,150
11/09/2025 18,400 0.2 (1.1%) 2,276,400 40,554.28 0 0 18,200 19,450 16,950
10/09/2025 18,200 -0.35 (-1.89%) 1,296,900 23,826.82 0 0 18,550 19,800 17,300
09/09/2025 18,550 0.45 (2.49%) 2,038,900 37,046.12 0 0 18,100 19,350 16,850
08/09/2025 18,100 -0.95 (-4.99%) 4,127,300 77,277.36 0 0 19,050 20,350 17,750
05/09/2025 19,050 -1.4 (-6.85%) 3,911,300 77,795.16 0 0 20,450 21,850 19,050
04/09/2025 20,450 -0.1 (-0.49%) 2,773,500 56,214.75 0 0 20,550 21,950 19,150
03/09/2025 20,550 1.3 (6.75%) 4,985,200 102,036.59 0 0 19,250 20,550 17,950
29/08/2025 19,250 1.25 (6.94%) 6,477,600 123,271.83 0 0 18,000 19,250 16,750
28/08/2025 18,000 0.55 (3.15%) 1,849,200 33,074.38 0 0 17,450 18,650 16,250
27/08/2025 17,450 -0.35 (-1.97%) 1,857,400 32,964.34 0 0 17,800 19,000 16,600
26/08/2025 17,800 0.9 (5.33%) 1,441,200 24,904.78 0 0 16,900 18,050 15,750
25/08/2025 16,900 -0.15 (-0.88%) 1,329,100 22,824.25 0 0 17,050 18,200 15,900
22/08/2025 17,050 -1.2 (-6.58%) 3,469,600 60,390.81 0 0 18,250 19,500 17,000
21/08/2025 18,250 -0.15 (-0.82%) 1,873,700 34,648.47 0 0 18,400 19,650 17,150
20/08/2025 18,400 -0.65 (-3.41%) 2,517,700 46,271.73 0 0 19,050 20,350 17,750
19/08/2025 19,050 0.4 (2.14%) 3,977,200 75,952.89 0 0 18,650 19,950 17,350
18/08/2025 18,650 0.45 (2.47%) 2,795,000 50,847.33 0 0 18,200 19,450 16,950
15/08/2025 18,200 -0.45 (-2.41%) 2,575,300 47,496.61 0 0 18,650 19,950 17,350
14/08/2025 18,650 0.2 (1.08%) 3,490,500 65,990.87 0 0 18,450 19,700 17,200
13/08/2025 18,450 0.25 (1.37%) 4,051,500 73,496.46 0 0 18,200 19,450 16,950
12/08/2025 18,200 -0.2 (-1.09%) 2,170,300 39,523.55 0 0 18,400 19,650 17,150
11/08/2025 18,400 0.2 (1.1%) 2,647,200 48,205.42 0 0 18,200 19,450 16,950
08/08/2025 18,200 -0.2 (-1.09%) 2,749,800 50,319.28 0 0 18,400 19,650 17,150
07/08/2025 18,400 0.6 (3.37%) 3,334,900 61,006.55 0 0 17,800 19,000 16,600
06/08/2025 17,800 0.45 (2.59%) 1,544,100 27,217.92 0 0 17,350 18,550 16,150
05/08/2025 17,350 -0.2 (-1.14%) 5,118,900 91,176.3 0 0 17,550 18,750 16,350
04/08/2025 17,550 0.35 (2.03%) 1,449,400 25,049.91 0 0 17,200 18,400 16,000
01/08/2025 17,200 -0.7 (-3.91%) 3,393,300 59,262.87 0 0 17,900 19,150 16,650
31/07/2025 17,900 0.3 (1.7%) 2,458,600 43,550.16 0 0 17,600 18,800 16,400
30/07/2025 17,600 0.5 (2.92%) 3,463,600 60,422.13 0 0 17,100 18,250 15,950
29/07/2025 17,100 -0.95 (-5.26%) 6,770,500 123,893.41 0 0 18,050 19,300 16,800
28/07/2025 18,050 1.15 (6.8%) 3,382,300 60,412.04 0 0 16,900 18,050 15,750
25/07/2025 16,900 0.35 (2.11%) 3,698,400 62,094.7 0 0 16,550 17,700 15,400
24/07/2025 16,550 -0.1 (-0.6%) 1,304,700 21,549.45 0 0 16,650 17,800 15,500
23/07/2025 16,650 0.3 (1.83%) 3,284,300 54,997.39 0 0 16,350 17,450 15,250
22/07/2025 16,350 0.4 (2.51%) 1,667,700 26,921.21 0 0 15,950 17,050 14,850
21/07/2025 15,950 -0.45 (-2.74%) 2,399,500 38,685.28 0 0 16,400 17,500 15,300
18/07/2025 16,400 0.15 (0.92%) 1,711,600 28,232.15 0 0 16,250 17,350 15,150
17/07/2025 16,250 0 (0%) 1,829,100 29,842.78 0 0 16,250 17,350 15,150
16/07/2025 16,250 0.1 (0.62%) 1,490,600 24,242.56 0 0 16,150 17,250 15,050
15/07/2025 16,150 -0.2 (-1.22%) 2,964,600 49,031.64 0 0 16,350 17,450 15,250
14/07/2025 16,350 0.4 (2.51%) 2,194,600 35,518.59 0 0 15,950 17,050 14,850
11/07/2025 15,950 0.25 (1.59%) 2,353,600 37,461.77 0 0 15,700 16,750 14,650
10/07/2025 15,700 -0.2 (-1.26%) 1,099,500 17,320.67 0 0 15,900 17,000 14,800
09/07/2025 15,900 0.6 (3.92%) 3,194,900 50,332.38 0 0 15,300 16,350 14,250
08/07/2025 15,300 0.15 (0.99%) 1,646,000 25,209.73 0 0 15,150 16,200 14,100
07/07/2025 15,150 0.2 (1.34%) 1,129,000 17,056.76 0 0 14,950 15,950 13,950

Dữ liệu lịch sử - BSC

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