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
08/01/2026 41,200 0.2 (0.49%) 91,000 3,707.64 128,768 4,597.02 41,000 47,100 34,900
07/01/2026 42,000 -0.1 (-0.24%) 42,100 1,727.71 375,000 13,425 42,100 48,400 35,800
06/01/2026 42,200 -0.8 (-1.86%) 36,856 1,551.88 0 0 43,000 49,400 36,600
05/01/2026 43,100 1.5 (3.61%) 184,228 7,929.67 0 0 41,600 47,800 35,400
31/12/2025 42,000 0.6 (1.45%) 23,902 994.01 0 0 41,400 47,600 35,200
30/12/2025 41,400 0 (0%) 72,020 2,978.79 0 0 41,400 47,600 35,200
29/12/2025 41,500 0.5 (1.22%) 113,200 4,685.15 0 0 41,000 47,100 34,900
26/12/2025 41,000 -0.1 (-0.24%) 24,221 993.21 0 0 41,100 47,200 35,000
25/12/2025 41,000 0 (0%) 5,810 239.04 0 0 41,000 47,100 34,900
24/12/2025 41,300 0 (0%) 26,855 1,101.64 0 0 41,300 47,400 35,200
23/12/2025 41,400 -1.8 (-4.17%) 57,200 2,361.05 0 0 43,200 49,600 36,800
22/12/2025 42,600 0.1 (0.24%) 27,737 1,196.97 0 0 42,500 48,800 36,200
19/12/2025 42,500 1.3 (3.16%) 13,310 565.41 0 0 41,200 47,300 35,100
18/12/2025 42,600 3.1 (7.85%) 396,151 16,322.71 0 0 39,500 45,400 33,600
17/12/2025 39,500 0.8 (2.07%) 1,120 44.24 0 0 38,700 44,500 32,900
16/12/2025 39,300 0.4 (1.03%) 17,001 658.43 0 0 38,900 44,700 33,100
15/12/2025 38,800 0 (0%) 10,526 409.51 0 0 38,800 44,600 33,000
12/12/2025 38,700 -1 (-2.52%) 29,900 1,160.49 0 0 39,700 45,600 33,800
11/12/2025 39,500 -0.1 (-0.25%) 32,938 1,306.92 0 0 39,600 45,500 33,700
10/12/2025 39,600 -0.5 (-1.25%) 91,314 3,619.72 0 0 40,100 46,100 34,100
09/12/2025 40,000 -0.5 (-1.23%) 68,162 2,733.82 0 0 40,500 46,500 34,500
08/12/2025 40,900 -0.7 (-1.68%) 91,117 3,692.61 160,000 6,656 41,600 47,800 35,400
05/12/2025 41,500 0.5 (1.22%) 57,212 2,377.31 0 0 41,000 47,100 34,900
04/12/2025 41,800 1.9 (4.76%) 100,812 4,137.4 0 0 39,900 45,800 34,000
03/12/2025 40,000 0.1 (0.25%) 62,659 2,502.81 0 0 39,900 45,800 34,000
02/12/2025 40,000 -0.9 (-2.2%) 98,646 3,935.16 0 0 40,900 47,000 34,800
01/12/2025 41,000 -1 (-2.38%) 26,199 1,072.71 0 0 42,000 48,300 35,700
28/11/2025 41,000 -3 (-6.82%) 124,988 5,243.84 0 0 44,000 50,600 37,400
27/11/2025 43,700 1.2 (2.82%) 100,763 4,431.65 0 0 42,500 48,800 36,200
26/11/2025 42,700 0.3 (0.71%) 77,927 3,308.38 0 0 42,400 48,700 36,100
25/11/2025 42,800 2.8 (7.%) 289,559 12,266.41 0 0 40,000 46,000 34,000
24/11/2025 41,200 3.1 (8.14%) 220,739 8,818.63 0 0 38,100 43,800 32,400
21/11/2025 38,400 -0.6 (-1.54%) 61,125 2,326.63 0 0 39,000 44,800 33,200
20/11/2025 39,100 -0.1 (-0.26%) 21,816 850.95 0 0 39,200 45,000 33,400
19/11/2025 39,200 -0.1 (-0.25%) 71,412 2,796.68 0 0 39,300 45,100 33,500
18/11/2025 39,700 -0.3 (-0.75%) 78,444 3,085.98 0 0 40,000 46,000 34,000
17/11/2025 40,900 2 (5.14%) 99,918 3,999.88 0 0 38,900 44,700 33,100
14/11/2025 39,300 0.6 (1.55%) 73,595 2,860.1 0 0 38,700 44,500 32,900
13/11/2025 38,800 0.2 (0.52%) 62,653 2,423.5 0 0 38,600 44,300 32,900
12/11/2025 38,600 -0.9 (-2.28%) 58,817 2,270.88 0 0 39,500 45,400 33,600
11/11/2025 39,300 2.1 (5.65%) 49,312 1,945.4 0 0 37,200 42,700 31,700
10/11/2025 38,800 3.1 (8.68%) 133,064 4,950.84 0 0 35,700 41,000 30,400
07/11/2025 35,800 0.6 (1.7%) 80,411 2,874.43 0 0 35,200 40,400 30,000
06/11/2025 35,500 0.4 (1.14%) 64,921 2,286.92 0 0 35,100 40,300 29,900
05/11/2025 35,500 0.8 (2.31%) 105,929 3,717.21 0 0 34,700 39,900 29,500
04/11/2025 34,800 1.4 (4.19%) 64,835 2,248.1 0 0 33,400 38,400 28,400
03/11/2025 35,000 1.2 (3.55%) 67,955 2,272.34 0 0 33,800 38,800 28,800
31/10/2025 34,000 -0.8 (-2.3%) 47,200 1,593.82 0 0 34,800 40,000 29,600
30/10/2025 34,400 0.3 (0.88%) 74,253 2,583.05 0 0 34,100 39,200 29,000
29/10/2025 34,800 1 (2.96%) 12,304 419.45 0 0 33,800 38,800 28,800
28/10/2025 33,800 0 (0%) 41,600 1,404.01 0 0 33,800 38,800 28,800
27/10/2025 33,900 -0.3 (-0.88%) 12,700 428.94 0 0 34,200 39,300 29,100
24/10/2025 34,500 0 (0%) 13,600 465.71 0 0 34,500 39,600 29,400
23/10/2025 34,300 -0.2 (-0.58%) 6,307 217.31 0 0 34,500 39,600 29,400
22/10/2025 34,400 0.6 (1.78%) 31,183 1,074.31 0 0 33,800 38,800 28,800
21/10/2025 33,900 -0.1 (-0.29%) 17,304 584.83 0 0 34,000 39,100 28,900
20/10/2025 33,500 -1.4 (-4.01%) 25,403 863.83 0 0 34,900 40,100 29,700
17/10/2025 34,900 1.5 (4.49%) 31,360 1,093.33 0 0 33,400 38,400 28,400
16/10/2025 33,500 0 (0%) 15,713 525.47 0 0 33,500 38,500 28,500
15/10/2025 33,500 0.1 (0.3%) 24,401 816.35 47,300 1,366.97 33,400 38,400 28,400
14/10/2025 33,500 -0.5 (-1.47%) 40,750 1,361.01 0 0 34,000 39,100 28,900
13/10/2025 33,900 -0.3 (-0.88%) 30,145 1,024.52 0 0 34,200 39,300 29,100
10/10/2025 34,300 -0.6 (-1.72%) 34,106 1,167.94 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.3 (-0.85%) 21,568 752.2 0 0 35,300 40,500 30,100
08/10/2025 35,400 1.3 (3.81%) 83,851 2,961.97 0 0 34,100 39,200 29,000
07/10/2025 35,000 2.6 (8.02%) 87,897 2,994.47 0 0 32,400 37,200 27,600
06/10/2025 32,500 1.4 (4.5%) 57,861 1,874.88 0 0 31,100 35,700 26,500
03/10/2025 31,300 -0.6 (-1.88%) 38,619 1,199.35 0 0 31,900 36,600 27,200
02/10/2025 32,500 3.2 (10.92%) 80,532 2,566.47 0 0 29,300 33,600 25,000
01/10/2025 29,600 1.9 (6.86%) 192,280 5,627.34 0 0 27,700 31,800 23,600
30/09/2025 28,000 0.3 (1.08%) 7,701 213.25 0 0 27,700 31,800 23,600
29/09/2025 28,400 0.2 (0.71%) 16,730 464.09 0 0 28,200 32,400 24,000
26/09/2025 28,400 0.1 (0.35%) 4,811 135.74 0 0 28,300 32,500 24,100
25/09/2025 28,300 0.1 (0.35%) 34,810 984.6 0 0 28,200 32,400 24,000
24/09/2025 28,700 1 (3.61%) 35,405 999.86 11,000 297 27,700 31,800 23,600
23/09/2025 27,700 0.4 (1.47%) 27,828 770.45 0 0 27,300 31,300 23,300
22/09/2025 27,000 -1 (-3.57%) 1,042 28.43 0 0 28,000 32,200 23,800
19/09/2025 28,000 0 (0%) 405 11.32 0 0 28,000 32,200 23,800
18/09/2025 28,000 0.2 (0.72%) 11,200 313.47 0 0 27,800 31,900 23,700
17/09/2025 27,800 -0.2 (-0.71%) 2,152 59.77 0 0 28,000 32,200 23,800
16/09/2025 28,000 0.8 (2.94%) 22,540 630.53 0 0 27,200 31,200 23,200
15/09/2025 27,500 0.5 (1.85%) 8,017 218.4 0 0 27,000 31,000 23,000
12/09/2025 27,400 0.9 (3.4%) 1,400 37.73 0 0 26,500 30,400 22,600
11/09/2025 27,000 0.2 (0.75%) 9,300 246.52 0 0 26,800 30,800 22,800
10/09/2025 26,500 -0.2 (-0.75%) 2,100 56.28 0 0 26,700 30,700 22,700
09/09/2025 26,900 0.4 (1.51%) 2,700 72.13 0 0 26,500 30,400 22,600
08/09/2025 26,400 -0.3 (-1.12%) 9,764 258.41 0 0 26,700 30,700 22,700
05/09/2025 27,000 -0.3 (-1.1%) 10,341 276.12 0 0 27,300 31,300 23,300
04/09/2025 27,500 0 (0%) 5,346 145.7 0 0 27,500 31,600 23,400
03/09/2025 27,500 0.3 (1.1%) 123 3.34 2,000,000 46,400 27,200 31,200 23,200
29/08/2025 27,500 0.3 (1.1%) 3,244 88.23 0 0 27,200 31,200 23,200
28/08/2025 27,400 -0.2 (-0.72%) 2,905 79.04 0 0 27,600 31,700 23,500
27/08/2025 27,600 -0.1 (-0.36%) 7,200 198.4 0 0 27,700 31,800 23,600
26/08/2025 27,800 1 (3.73%) 9,003 249.43 0 0 26,800 30,800 22,800
25/08/2025 27,000 0.8 (3.05%) 12,130 324.81 0 0 26,200 30,100 22,300
22/08/2025 25,900 -0.9 (-3.36%) 46,405 1,214.48 0 0 26,800 30,800 22,800
21/08/2025 27,000 0.7 (2.66%) 4,500 120.76 0 0 26,300 30,200 22,400
20/08/2025 26,900 -0.1 (-0.37%) 7,786 204.91 0 0 27,000 31,000 23,000
19/08/2025 26,900 -0.7 (-2.54%) 36,258 979.11 0 0 27,600 31,700 23,500
18/08/2025 27,800 0.2 (0.72%) 60,205 1,661.2 0 0 27,600 31,700 23,500
15/08/2025 27,700 -0.1 (-0.36%) 46,823 1,293.83 0 0 27,800 31,900 23,700
14/08/2025 27,800 0.1 (0.36%) 51,437 1,428.99 0 0 27,700 31,800 23,600
13/08/2025 27,700 -0.1 (-0.36%) 92,020 2,551.32 0 0 27,800 31,900 23,700
12/08/2025 28,000 0 (0%) 30,900 859.88 0 0 28,000 32,200 23,800
11/08/2025 28,000 0 (0%) 57,900 1,622.01 0 0 28,000 32,200 23,800
08/08/2025 28,000 0 (0%) 22,404 627.08 0 0 28,000 32,200 23,800
07/08/2025 28,200 0 (0%) 27,936 781.33 0 0 28,200 32,400 24,000
06/08/2025 28,500 0.5 (1.79%) 9,500 267.92 0 0 28,000 32,200 23,800
05/08/2025 28,000 -0.2 (-0.71%) 167,806 4,703.71 0 0 28,200 32,400 24,000
04/08/2025 28,200 -0.6 (-2.08%) 50,740 1,431.52 0 0 28,800 33,100 24,500
01/08/2025 28,400 -0.8 (-2.74%) 37,260 1,071.28 0 0 29,200 33,500 24,900
31/07/2025 29,500 -2 (-6.35%) 117,764 3,435.24 0 0 31,500 36,200 26,800
30/07/2025 31,500 1.2 (3.96%) 57,602 1,811.94 0 0 30,300 34,800 25,800
29/07/2025 30,100 1.4 (4.88%) 37,724 1,142.34 0 0 28,700 33,000 24,400
28/07/2025 29,300 0.5 (1.74%) 22,698 651.35 0 0 28,800 33,100 24,500
25/07/2025 28,900 -0.1 (-0.34%) 11,245 324.18 0 0 29,000 33,300 24,700
24/07/2025 28,900 -0.1 (-0.34%) 12,800 370.66 0 0 29,000 33,300 24,700
23/07/2025 29,000 0.1 (0.35%) 18,851 546.61 0 0 28,900 33,200 24,600
22/07/2025 29,000 0.1 (0.35%) 38,711 1,117.68 0 0 28,900 33,200 24,600
21/07/2025 28,900 0 (0%) 30,452 881.49 0 0 28,900 33,200 24,600
18/07/2025 29,000 -0.1 (-0.34%) 56,739 1,640.53 0 0 29,100 33,400 24,800
17/07/2025 29,400 -0.1 (-0.34%) 37,442 1,089.68 0 0 29,500 33,900 25,100
16/07/2025 29,600 0 (0%) 39,901 1,177.24 0 0 29,600 34,000 25,200
15/07/2025 29,900 0 (0%) 23,010 680.52 0 0 29,900 34,300 25,500
14/07/2025 30,000 0.1 (0.33%) 32,813 981.68 0 0 29,900 34,300 25,500
11/07/2025 30,000 -0.1 (-0.33%) 18,900 565.64 0 0 30,100 34,600 25,600
10/07/2025 30,100 0 (0%) 33,202 997.79 0 0 30,100 34,600 25,600
09/07/2025 30,700 0.1 (0.33%) 11,321 340.58 0 0 30,600 35,100 26,100
08/07/2025 30,900 0.5 (1.64%) 23,450 717.99 0 0 30,400 34,900 25,900

Dữ liệu lịch sử - BSC

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