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
19/01/2026 41,000 0.1 (0.24%) 20,100 826.52 0 0 40,900 47,000 34,800
16/01/2026 40,900 0 (0%) 4,800 196.18 0 0 40,900 47,000 34,800
15/01/2026 40,800 -0.1 (-0.24%) 3,808 155.89 0 0 40,900 47,000 34,800
14/01/2026 40,900 0.2 (0.49%) 10,251 419.38 2,200 76.12 40,700 46,800 34,600
13/01/2026 40,600 -0.1 (-0.25%) 31,773 1,293.32 0 0 40,700 46,800 34,600
12/01/2026 40,700 -0.1 (-0.25%) 20,712 842.69 0 0 40,800 46,900 34,700
09/01/2026 40,800 0.1 (0.25%) 5,671 231.56 0 0 40,700 46,800 34,600
08/01/2026 40,800 -0.1 (-0.24%) 4,800 195.22 0 0 40,900 47,000 34,800
07/01/2026 41,000 0.5 (1.23%) 4,014 164.22 0 0 40,500 46,500 34,500
06/01/2026 40,300 0.1 (0.25%) 4,150 167.95 0 0 40,200 46,200 34,200
05/01/2026 40,200 -0.1 (-0.25%) 5,000 200.86 0 0 40,300 46,300 34,300
31/12/2025 40,300 -0.3 (-0.74%) 4,732 190.91 0 0 40,600 46,600 34,600
30/12/2025 40,600 0.1 (0.25%) 3,576 145.13 0 0 40,500 46,500 34,500
29/12/2025 40,500 0.3 (0.75%) 2,363 95.65 0 0 40,200 46,200 34,200
26/12/2025 40,300 0 (0%) 2,910 116.97 0 0 40,300 46,300 34,300
25/12/2025 40,500 0.3 (0.75%) 300 12.09 0 0 40,200 46,200 34,200
24/12/2025 40,500 0.2 (0.5%) 26,259 1,055.82 0 0 40,300 46,300 34,300
23/12/2025 40,400 0 (0%) 1,500 60.5 0 0 40,400 46,400 34,400
22/12/2025 40,600 0.3 (0.74%) 7,500 302.71 0 0 40,300 46,300 34,300
19/12/2025 40,400 0.4 (1%) 16,402 660.87 0 0 40,000 46,000 34,000
18/12/2025 40,000 0 (0%) 4,962 198.48 0 0 40,000 46,000 34,000
17/12/2025 40,000 -0.2 (-0.5%) 3,407 136.42 0 0 40,200 46,200 34,200
16/12/2025 40,400 0.1 (0.25%) 4,921 197.85 0 0 40,300 46,300 34,300
15/12/2025 40,400 0.4 (1%) 3,309 133.29 0 0 40,000 46,000 34,000
12/12/2025 40,000 -0.8 (-1.96%) 9,410 376.53 0 0 40,800 46,900 34,700
11/12/2025 40,500 -0.2 (-0.49%) 6,000 244.94 0 0 40,700 46,800 34,600
10/12/2025 40,400 0.1 (0.25%) 8,107 330.15 0 0 40,300 46,300 34,300
09/12/2025 40,200 -0.4 (-0.99%) 10,600 426.81 0 0 40,600 46,600 34,600
08/12/2025 40,000 -0.2 (-0.5%) 14,044 569.83 0 0 40,200 46,200 34,200
05/12/2025 41,300 -0.2 (-0.48%) 11,900 478.42 0 0 41,500 47,700 35,300
04/12/2025 41,000 0.4 (0.99%) 2,301 95.54 0 0 40,600 46,600 34,600
03/12/2025 40,200 -0.4 (-0.99%) 1,359 55.23 0 0 40,600 46,600 34,600
02/12/2025 41,000 0.1 (0.24%) 2,110 85.78 0 0 40,900 47,000 34,800
01/12/2025 40,000 -0.3 (-0.74%) 14,717 601.21 0 0 40,300 46,300 34,300
28/11/2025 39,900 0.2 (0.5%) 12,325 496.43 0 0 39,700 45,600 33,800
27/11/2025 39,900 0.8 (2.05%) 29,436 1,169.88 0 0 39,100 44,900 33,300
26/11/2025 39,100 -0.2 (-0.51%) 15,008 587.32 0 0 39,300 45,100 33,500
25/11/2025 39,300 -0.3 (-0.76%) 3,100 121.87 0 0 39,600 45,500 33,700
24/11/2025 39,300 -0.1 (-0.25%) 5,911 234.25 0 0 39,400 45,300 33,500
21/11/2025 39,500 0 (0%) 2,200 86.64 0 0 39,500 45,400 33,600
20/11/2025 39,300 -0.3 (-0.76%) 2,561 101.04 0 0 39,600 45,500 33,700
19/11/2025 39,500 -0.1 (-0.25%) 13,026 515.81 0 0 39,600 45,500 33,700
18/11/2025 39,600 0.2 (0.51%) 4,800 189.89 0 0 39,400 45,300 33,500
17/11/2025 39,200 -0.2 (-0.51%) 1,310 51.56 0 0 39,400 45,300 33,500
14/11/2025 39,400 -0.1 (-0.25%) 2,530 99.73 0 0 39,500 45,400 33,600
13/11/2025 39,500 0.1 (0.25%) 1,046 41.31 0 0 39,400 45,300 33,500
12/11/2025 39,300 -0.2 (-0.51%) 2,545 100.38 0 0 39,500 45,400 33,600
11/11/2025 39,200 -0.3 (-0.76%) 7,723 304.69 0 0 39,500 45,400 33,600
10/11/2025 39,500 0.1 (0.25%) 700 27.68 0 0 39,400 45,300 33,500
07/11/2025 39,400 -0.1 (-0.25%) 1,025 40.42 0 0 39,500 45,400 33,600
06/11/2025 39,500 0.1 (0.25%) 200 7.9 0 0 39,400 45,300 33,500
05/11/2025 39,300 0 (0%) 1,000 39.36 0 0 39,300 45,100 33,500
04/11/2025 39,200 -0.2 (-0.51%) 8,955 352.19 0 0 39,400 45,300 33,500
03/11/2025 39,300 -0.2 (-0.51%) 900 35.45 0 0 39,500 45,400 33,600
31/10/2025 39,500 -0.1 (-0.25%) 5,709 225.56 0 0 39,600 45,500 33,700
30/10/2025 39,600 -0.3 (-0.75%) 3,684 145.97 0 0 39,900 45,800 34,000
29/10/2025 40,000 0.1 (0.25%) 8,415 335.69 0 0 39,900 45,800 34,000
28/10/2025 39,800 0.9 (2.31%) 8,100 322.79 18,787 621.85 38,900 44,700 33,100
27/10/2025 38,900 -0.2 (-0.51%) 4,066 158.25 0 0 39,100 44,900 33,300
24/10/2025 39,200 -0.3 (-0.76%) 4,710 184.09 0 0 39,500 45,400 33,600
23/10/2025 39,200 0 (0%) 9,600 378.96 0 0 39,200 45,000 33,400
22/10/2025 39,500 0.3 (0.77%) 9,180 360.25 0 0 39,200 45,000 33,400
21/10/2025 39,700 0.5 (1.28%) 9,631 378.02 0 0 39,200 45,000 33,400
20/10/2025 39,000 -0.4 (-1.02%) 11,016 432.34 0 0 39,400 45,300 33,500
17/10/2025 39,500 0.9 (2.33%) 9,440 371.62 0 0 38,600 44,300 32,900
16/10/2025 38,600 0 (0%) 6,200 239.16 0 0 38,600 44,300 32,900
15/10/2025 39,900 -0.4 (-0.99%) 26,134 1,010.18 0 0 40,300 46,300 34,300
14/10/2025 40,000 -0.5 (-1.23%) 10,330 416.29 0 0 40,500 46,500 34,500
13/10/2025 40,000 -1.7 (-4.08%) 9,588 388.36 0 0 41,700 47,900 35,500
10/10/2025 41,900 1.2 (2.95%) 2,011 83.79 0 0 40,700 46,800 34,600
09/10/2025 40,500 -0.6 (-1.46%) 6,102 248.36 0 0 41,100 47,200 35,000
08/10/2025 41,500 0 (0%) 4,501 185.08 0 0 41,500 47,700 35,300
07/10/2025 41,000 0 (0%) 3,144 130.37 0 0 41,000 47,100 34,900
06/10/2025 41,000 0.8 (1.99%) 7,867 322.55 0 0 40,200 46,200 34,200
03/10/2025 40,400 0.3 (0.75%) 2,950 118.64 0 0 40,100 46,100 34,100
02/10/2025 40,000 -1.8 (-4.31%) 12,205 488.96 0 0 41,800 48,000 35,600
01/10/2025 41,200 3.6 (9.57%) 4,719 197.21 0 0 37,600 43,200 32,000
30/09/2025 40,000 -1.8 (-4.31%) 181,112 6,809.29 0 0 41,800 48,000 35,600
29/09/2025 41,500 -0.4 (-0.95%) 23,331 974.98 0 0 41,900 48,100 35,700
26/09/2025 41,900 0.5 (1.21%) 6,639 278.47 2,400 99.6 41,400 47,600 35,200
25/09/2025 41,500 0.5 (1.22%) 12,105 501.68 0 0 41,000 47,100 34,900
24/09/2025 41,100 0.2 (0.49%) 7,052 289.39 0 0 40,900 47,000 34,800
23/09/2025 40,800 -0.1 (-0.24%) 3,475 142.17 0 0 40,900 47,000 34,800
22/09/2025 40,800 0 (0%) 4,679 191.5 0 0 40,800 46,900 34,700
19/09/2025 40,800 0 (0%) 2,600 106.08 0 0 40,800 46,900 34,700
18/09/2025 40,800 0.1 (0.25%) 8,180 333.69 0 0 40,700 46,800 34,600
17/09/2025 40,500 0.5 (1.25%) 2,511 102.26 0 0 40,000 46,000 34,000
16/09/2025 40,000 0 (0%) 756 30.24 0 0 40,000 46,000 34,000
15/09/2025 40,000 0 (0%) 1,022 40.89 0 0 40,000 46,000 34,000
12/09/2025 40,000 -0.4 (-0.99%) 13,487 540.02 0 0 40,400 46,400 34,400
11/09/2025 40,100 -0.7 (-1.72%) 9,909 400.7 0 0 40,800 46,900 34,700
10/09/2025 40,400 -0.6 (-1.46%) 3,600 146.89 0 0 41,000 47,100 34,900
09/09/2025 41,000 -0.6 (-1.44%) 2,043 83.71 0 0 41,600 47,800 35,400
08/09/2025 41,500 0.4 (0.97%) 1,300 54.03 0 0 41,100 47,200 35,000
05/09/2025 41,200 -0.1 (-0.24%) 3,801 156.12 0 0 41,300 47,400 35,200
04/09/2025 41,500 -0.5 (-1.19%) 13,100 541.34 0 0 42,000 48,300 35,700
03/09/2025 41,700 -0.3 (-0.71%) 701 29.42 0 0 42,000 48,300 35,700
29/08/2025 42,000 0.5 (1.2%) 2,600 109.2 0 0 41,500 47,700 35,300
28/08/2025 41,500 -0.2 (-0.48%) 1,503 62.39 0 0 41,700 47,900 35,500
27/08/2025 41,600 0 (0%) 2,310 96.34 0 0 41,600 47,800 35,400
26/08/2025 41,900 0 (0%) 5,602 232.99 0 0 41,900 48,100 35,700
25/08/2025 41,900 -0.4 (-0.95%) 2,300 96.43 0 0 42,300 48,600 36,000
22/08/2025 42,300 0.1 (0.24%) 5,740 242.83 0 0 42,200 48,500 35,900
21/08/2025 42,500 -1.2 (-2.75%) 27,900 1,176.7 0 0 43,700 50,200 37,200
20/08/2025 43,600 -0.4 (-0.91%) 5,880 257.19 0 0 44,000 50,600 37,400
19/08/2025 43,900 -0.1 (-0.23%) 600 26.38 56,000 2,520 44,000 50,600 37,400
18/08/2025 44,000 -0.1 (-0.23%) 10,230 450.35 0 0 44,100 50,700 37,500
15/08/2025 44,000 -0.5 (-1.12%) 8,100 357.21 0 0 44,500 51,100 37,900
14/08/2025 44,500 -0.3 (-0.67%) 9,232 411.09 57,000 2,565 44,800 51,500 38,100
13/08/2025 44,800 -0.2 (-0.44%) 3,418 153.27 0 0 45,000 51,700 38,300
12/08/2025 45,000 0 (0%) 8,033 361.44 57,000 2,565 45,000 51,700 38,300
11/08/2025 44,900 -0.1 (-0.22%) 19,169 862.36 0 0 45,000 51,700 38,300
08/08/2025 44,900 -0.1 (-0.22%) 27,625 1,243.17 18,000 702 45,000 51,700 38,300
07/08/2025 45,100 -0.2 (-0.44%) 19,208 864.41 0 0 45,300 52,000 38,600
06/08/2025 45,500 0.5 (1.11%) 8,730 395.56 0 0 45,000 51,700 38,300
05/08/2025 45,100 -0.1 (-0.22%) 20,901 941.43 0 0 45,200 51,900 38,500
04/08/2025 45,100 -0.4 (-0.88%) 11,707 529.46 0 0 45,500 52,300 38,700
01/08/2025 45,400 -3.5 (-7.16%) 1,577 71.91 12,000 505.2 48,900 56,200 41,600
31/07/2025 47,500 2.5 (5.56%) 3,261 159.51 0 0 45,000 51,700 38,300
30/07/2025 45,400 -0.1 (-0.22%) 10,063 452.83 0 0 45,500 52,300 38,700
29/07/2025 45,600 -1.7 (-3.59%) 27,654 1,258.06 0 0 47,300 54,300 40,300
28/07/2025 47,000 -1 (-2.08%) 17,593 832.65 0 0 48,000 55,200 40,800
25/07/2025 48,000 1 (2.13%) 21,531 1,033.68 0 0 47,000 54,000 40,000
24/07/2025 51,900 0.4 (0.78%) 34,003 1,756.95 0 0 51,500 59,200 43,800
23/07/2025 51,300 -0.2 (-0.39%) 15,700 808.95 0 0 51,500 59,200 43,800
22/07/2025 51,400 -0.2 (-0.39%) 11,838 609.25 0 0 51,600 59,300 43,900
21/07/2025 51,500 0 (0%) 33,806 1,743.85 0 0 51,500 59,200 43,800

Dữ liệu lịch sử - BSC

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