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 23,600 0.1 (0.43%) 341,100 8,152.65 0 0 23,500 25,100 21,900
07/01/2026 23,500 0.5 (2.17%) 462,300 10,816.05 0 0 23,000 24,600 21,400
06/01/2026 23,000 0.6 (2.68%) 206,400 4,695.83 0 0 22,400 23,950 20,850
05/01/2026 22,400 -0.4 (-1.75%) 98,200 2,217.58 0 0 22,800 24,350 21,250
31/12/2025 22,800 -0.5 (-2.15%) 180,800 4,181.7 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 299,300 7,015.59 0 0 23,500 25,100 21,900
29/12/2025 23,500 1.1 (4.91%) 330,100 7,564.99 0 0 22,400 23,950 20,850
26/12/2025 22,400 0.4 (1.82%) 235,900 5,137.24 0 0 22,000 23,500 20,500
25/12/2025 22,000 -0.35 (-1.57%) 43,300 956.7 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.05 (0.22%) 76,000 1,686.6 0 0 22,300 23,850 20,750
23/12/2025 22,300 -0.25 (-1.11%) 209,900 4,625.46 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.8 (3.68%) 194,900 4,328.19 0 0 21,750 23,250 20,250
19/12/2025 21,750 0.45 (2.11%) 146,800 3,166.88 0 0 21,300 22,750 19,850
18/12/2025 21,300 -0.1 (-0.47%) 28,100 600.56 0 0 21,400 22,850 19,950
17/12/2025 21,400 -0.4 (-1.83%) 136,700 2,933.03 0 0 21,800 23,300 20,300
16/12/2025 21,800 0.1 (0.46%) 111,400 2,403.71 0 0 21,700 23,200 20,200
15/12/2025 21,700 0.2 (0.93%) 123,700 2,667.36 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.35 (-1.6%) 175,800 3,815.61 0 0 21,850 23,350 20,350
11/12/2025 21,850 -0.1 (-0.46%) 207,900 4,556.63 0 0 21,950 23,450 20,450
10/12/2025 21,950 -0.05 (-0.23%) 53,600 1,179.55 0 0 22,000 23,500 20,500
09/12/2025 22,000 -0.15 (-0.68%) 177,100 3,915.43 0 0 22,150 23,700 20,600
08/12/2025 22,150 -0.65 (-2.85%) 795,100 17,732.57 0 0 22,800 24,350 21,250
05/12/2025 22,800 -0.3 (-1.3%) 59,500 1,365.22 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.55 (2.44%) 194,500 4,491.8 0 0 22,550 24,100 21,000
03/12/2025 22,550 0.2 (0.89%) 152,300 3,425.38 0 0 22,350 23,900 20,800
02/12/2025 22,350 0.45 (2.05%) 145,000 3,180.35 0 0 21,900 23,400 20,400
01/12/2025 21,900 -0.35 (-1.57%) 360,900 7,893.88 0 0 22,250 23,800 20,700
28/11/2025 22,250 -0.1 (-0.45%) 81,400 1,816.85 0 0 22,350 23,900 20,800
27/11/2025 22,350 -0.5 (-2.19%) 327,900 7,328.52 0 0 22,850 24,400 21,300
26/11/2025 22,850 0.35 (1.56%) 65,300 1,486.47 0 0 22,500 24,050 20,950
25/11/2025 22,500 -0.8 (-3.43%) 382,100 8,708.66 0 0 23,300 24,900 21,700
24/11/2025 23,300 0.1 (0.43%) 50,300 1,175.03 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.65 (-2.73%) 314,100 7,316.76 0 0 23,850 25,500 22,200
20/11/2025 23,850 0.05 (0.21%) 57,100 1,362.52 0 0 23,800 25,450 22,150
19/11/2025 23,800 -0.25 (-1.04%) 302,700 7,165.77 0 0 24,050 25,700 22,400
18/11/2025 24,050 0.1 (0.42%) 109,400 2,632.22 0 0 23,950 25,600 22,300
17/11/2025 23,950 0 (0%) 266,500 6,329.33 0 0 23,950 25,600 22,300
14/11/2025 23,950 -0.05 (-0.21%) 59,400 1,416.97 0 0 24,000 25,650 22,350
13/11/2025 24,000 0.1 (0.42%) 116,100 2,783.79 0 0 23,900 25,550 22,250
12/11/2025 23,900 0.35 (1.49%) 67,900 1,624.31 0 0 23,550 25,150 21,950
11/11/2025 23,550 0 (0%) 80,300 1,890.44 0 0 23,550 25,150 21,950
10/11/2025 23,550 -0.6 (-2.48%) 212,500 5,031.23 0 0 24,150 25,800 22,500
07/11/2025 24,150 -0.35 (-1.43%) 228,100 5,506.74 0 0 24,500 26,200 22,800
06/11/2025 24,500 -0.05 (-0.2%) 90,800 2,211.12 0 0 24,550 26,250 22,850
05/11/2025 24,550 -0.55 (-2.19%) 196,000 4,863.54 0 0 25,100 26,850 23,350
04/11/2025 25,100 -0.4 (-1.57%) 286,500 7,112.38 0 0 25,500 27,250 23,750
03/11/2025 25,500 1.2 (4.94%) 579,800 14,494.86 0 0 24,300 26,000 22,600
31/10/2025 24,300 -0.7 (-2.8%) 320,500 7,800.42 0 0 25,000 26,750 23,250
30/10/2025 25,000 -0.2 (-0.79%) 32,300 808.1 0 0 25,200 26,950 23,450
29/10/2025 25,200 0.35 (1.41%) 84,800 2,117.2 0 0 24,850 26,550 23,150
28/10/2025 24,850 0.25 (1.02%) 36,900 901.34 0 0 24,600 26,300 22,900
27/10/2025 24,600 -0.4 (-1.6%) 72,600 1,795.6 0 0 25,000 26,750 23,250
24/10/2025 25,000 0.1 (0.4%) 77,600 1,929.28 0 0 24,900 26,600 23,200
23/10/2025 24,900 0.6 (2.47%) 67,300 1,679.54 0 0 24,300 26,000 22,600
22/10/2025 24,300 0 (0%) 43,700 1,053.41 0 0 24,300 26,000 22,600
21/10/2025 24,300 0.3 (1.25%) 73,600 1,776.98 0 0 24,000 25,650 22,350
20/10/2025 24,000 -1.25 (-4.95%) 121,700 3,019.23 0 0 25,250 27,000 23,500
17/10/2025 25,250 -0.45 (-1.75%) 51,900 1,315.26 0 0 25,700 27,450 23,950
16/10/2025 25,700 -0.3 (-1.15%) 90,800 2,335.22 0 0 26,000 27,800 24,200
15/10/2025 26,000 -0.35 (-1.33%) 118,800 3,100.52 0 0 26,350 28,150 24,550
14/10/2025 26,350 -0.05 (-0.19%) 79,100 2,089.35 0 0 26,400 28,200 24,600
13/10/2025 26,400 -0.4 (-1.49%) 125,000 3,304.25 0 0 26,800 28,650 24,950
10/10/2025 26,800 0 (0%) 96,400 2,587.01 0 0 26,800 28,650 24,950
09/10/2025 26,800 -0.5 (-1.83%) 92,100 2,483.14 0 0 27,300 29,200 25,400
08/10/2025 27,300 -0.25 (-0.91%) 70,100 1,919.37 0 0 27,550 29,450 25,650
07/10/2025 27,550 -0.2 (-0.72%) 44,100 1,205.76 0 0 27,750 29,650 25,850
06/10/2025 27,750 0.2 (0.73%) 92,200 2,544.27 0 0 27,550 29,450 25,650
03/10/2025 27,550 -0.15 (-0.54%) 86,000 2,374.95 0 0 27,700 29,600 25,800
02/10/2025 27,700 0 (0%) 57,900 1,607.11 0 0 27,700 29,600 25,800
01/10/2025 27,700 -0.4 (-1.42%) 54,500 1,522.08 0 0 28,100 30,050 26,150
30/09/2025 28,100 0.8 (2.93%) 365,100 10,124.62 0 0 27,300 29,200 25,400
29/09/2025 27,300 -0.7 (-2.5%) 81,200 2,229.66 0 0 28,000 29,950 26,050
26/09/2025 28,000 1.8 (6.87%) 343,500 9,383.16 0 0 26,200 28,000 24,400
25/09/2025 26,200 -0.25 (-0.95%) 100,900 2,653.08 0 0 26,450 28,300 24,600
24/09/2025 26,450 0 (0%) 115,800 3,024.62 0 0 26,450 28,300 24,600
23/09/2025 26,450 0.05 (0.19%) 39,600 1,049.21 0 0 26,400 28,200 24,600
22/09/2025 26,400 0.15 (0.57%) 237,500 6,211.15 0 0 26,250 28,050 24,450
19/09/2025 26,250 -0.05 (-0.19%) 112,500 2,927.84 0 0 26,300 28,100 24,500
18/09/2025 26,300 -0.55 (-2.05%) 248,900 6,545.16 0 0 26,850 28,700 25,000
17/09/2025 26,850 -0.35 (-1.29%) 181,500 4,893.6 0 0 27,200 29,100 25,300
16/09/2025 27,200 -0.15 (-0.55%) 200,100 5,457.68 0 0 27,350 29,250 25,450
15/09/2025 27,350 -0.05 (-0.18%) 151,300 4,153.01 0 0 27,400 29,300 25,500
12/09/2025 27,400 -0.3 (-1.08%) 201,700 5,555.64 0 0 27,700 29,600 25,800
11/09/2025 27,700 -0.85 (-2.98%) 157,000 4,332.08 0 0 28,550 30,500 26,600
10/09/2025 28,550 0.8 (2.88%) 382,500 10,600.26 0 0 27,750 29,650 25,850
09/09/2025 27,750 -0.75 (-2.63%) 445,300 12,652.98 0 0 28,500 30,450 26,550
08/09/2025 50,600 -1.4 (-2.69%) 1,025,900 53,104.25 369,400 18,839.4 52,000 55,600 48,400
05/09/2025 52,000 -1.8 (-3.35%) 675,200 35,977.81 0 0 53,800 57,500 50,100
04/09/2025 53,800 0 (0%) 349,200 18,684.2 122,900 6,579.7 53,800 57,500 50,100
03/09/2025 53,800 0.7 (1.32%) 308,100 16,495.58 0 0 53,100 56,800 49,400
29/08/2025 53,100 1.5 (2.91%) 623,900 32,850.46 0 0 51,600 55,200 48,000
28/08/2025 51,600 -0.3 (-0.58%) 185,500 9,617.07 0 0 51,900 55,500 48,300
27/08/2025 51,900 -0.1 (-0.19%) 404,500 21,096.13 0 0 52,000 55,600 48,400
26/08/2025 52,000 0.3 (0.58%) 201,100 10,434.72 0 0 51,700 55,300 48,100
25/08/2025 51,700 0.5 (0.98%) 529,800 27,526.72 0 0 51,200 54,700 47,650
22/08/2025 51,200 -1.9 (-3.58%) 387,000 20,086.04 0 0 53,100 56,800 49,400
21/08/2025 53,100 0.1 (0.19%) 664,400 35,480.92 0 0 53,000 56,700 49,300
20/08/2025 53,000 -2 (-3.64%) 390,300 20,923.12 0 0 55,000 58,800 51,200
19/08/2025 55,000 -1.1 (-1.96%) 443,100 24,648.07 0 0 56,100 60,000 52,200
18/08/2025 56,100 0.1 (0.18%) 526,200 29,737.46 0 0 56,000 59,900 52,100
15/08/2025 56,000 1.5 (2.75%) 715,800 40,406.03 0 0 54,500 58,300 50,700
14/08/2025 54,500 3.5 (6.86%) 433,900 23,319.38 0 0 51,000 54,500 47,450
13/08/2025 51,000 2.3 (4.72%) 344,300 17,141.57 0 0 48,700 52,100 45,300
12/08/2025 48,700 -0.25 (-0.51%) 353,100 17,189.1 0 0 48,950 52,300 45,550
11/08/2025 48,950 1.35 (2.84%) 397,500 19,486.85 0 0 47,600 50,900 44,300
08/08/2025 47,600 3.1 (6.97%) 611,500 28,833.46 0 0 44,500 47,600 41,400
07/08/2025 44,500 2.6 (6.21%) 596,700 26,200.66 0 0 41,900 44,800 39,000
06/08/2025 41,900 0.9 (2.2%) 205,400 8,542.28 0 0 41,000 43,850 38,150
05/08/2025 41,000 0.3 (0.74%) 353,000 14,615.39 0 0 40,700 43,500 37,900
04/08/2025 40,700 0.2 (0.49%) 126,400 5,134.26 0 0 40,500 43,300 37,700
01/08/2025 40,500 -0.7 (-1.7%) 293,500 11,907.8 0 0 41,200 44,050 38,350
31/07/2025 41,200 -1.45 (-3.4%) 251,600 10,465.48 0 0 42,650 45,600 39,700
30/07/2025 42,650 1.75 (4.28%) 88,800 3,748.13 0 0 40,900 43,750 38,050
29/07/2025 40,900 -0.4 (-0.97%) 277,600 11,616.13 0 0 41,300 44,150 38,450
28/07/2025 41,300 0.1 (0.24%) 71,300 2,954.24 0 0 41,200 44,050 38,350
25/07/2025 41,200 0.6 (1.48%) 59,100 2,393.78 0 0 40,600 43,400 37,800
24/07/2025 40,600 1.55 (3.97%) 104,800 4,203.03 0 0 39,050 41,750 36,350
23/07/2025 39,050 0.05 (0.13%) 68,300 2,666.1 0 0 39,000 41,700 36,300
22/07/2025 39,000 0.25 (0.65%) 54,200 2,099.36 0 0 38,750 41,450 36,050
21/07/2025 38,750 0.35 (0.91%) 36,500 1,414.8 0 0 38,400 41,050 35,750
18/07/2025 38,400 -0.75 (-1.92%) 96,000 3,740.07 0 0 39,150 41,850 36,450
17/07/2025 39,150 1.45 (3.85%) 85,400 3,328.17 0 0 37,700 40,300 35,100
16/07/2025 37,700 -0.55 (-1.44%) 76,900 2,913.96 0 0 38,250 40,900 35,600
15/07/2025 38,250 -0.2 (-0.52%) 89,000 3,390.58 0 0 38,450 41,100 35,800
14/07/2025 38,450 -0.45 (-1.16%) 68,000 2,612.03 0 0 38,900 41,600 36,200
11/07/2025 38,900 0.15 (0.39%) 59,300 2,291.93 0 0 38,750 41,450 36,050
10/07/2025 38,750 -0.35 (-0.9%) 45,400 1,765.56 0 0 39,100 41,800 36,400
09/07/2025 39,100 -0.35 (-0.89%) 44,900 1,756.9 0 0 39,450 42,200 36,700

Dữ liệu lịch sử - BSC

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