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
06/02/2026 17,000 -0.2 (-1.16%) 284,810 4,809.33 29,000 498.8 17,200 18,900 15,500
05/02/2026 17,200 -0.1 (-0.58%) 246,553 4,191.21 0 0 17,300 19,000 15,600
04/02/2026 17,300 -0.1 (-0.57%) 550,700 9,353.83 0 0 17,400 19,100 15,700
03/02/2026 17,400 0.1 (0.58%) 521,500 8,985.32 0 0 17,300 19,000 15,600
02/02/2026 17,300 -0.4 (-2.26%) 200,011 3,456.29 20,200 357.54 17,700 19,400 16,000
30/01/2026 17,700 0 (0%) 282,841 4,929.93 0 0 17,700 19,400 16,000
29/01/2026 17,700 0.3 (1.72%) 312,554 5,405.51 35,000 609 17,400 19,100 15,700
28/01/2026 17,400 -0.5 (-2.79%) 435,453 7,610.8 0 0 17,900 19,600 16,200
27/01/2026 17,900 0.2 (1.13%) 336,486 5,919.64 0 0 17,700 19,400 16,000
26/01/2026 17,700 -0.1 (-0.56%) 607,976 10,645.96 0 0 17,800 19,500 16,100
23/01/2026 17,800 0.5 (2.89%) 552,261 9,551.49 0 0 17,300 19,000 15,600
22/01/2026 17,300 0.3 (1.76%) 370,603 6,242.71 0 0 17,000 18,700 15,300
21/01/2026 17,000 -0.3 (-1.73%) 479,610 8,019. 917,000 14,363 17,300 19,000 15,600
20/01/2026 17,300 0.3 (1.76%) 525,921 8,882.68 1,267,000 19,385.1 17,000 18,700 15,300
19/01/2026 17,000 1 (6.25%) 457,637 7,541.55 3,000,000 43,200 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 438,174 6,847.02 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.5 (3.23%) 381,993 5,900.93 0 0 15,500 17,000 14,000
14/01/2026 15,500 0.6 (4.03%) 530,553 7,814.63 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 670,559 9,990.47 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.7 (4.93%) 993,207 14,381.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0.7 (5.19%) 925,099 12,927.03 0 0 13,500 14,800 12,200
08/01/2026 13,500 0.3 (2.27%) 880,874 11,458.11 0 0 13,200 14,500 11,900
07/01/2026 13,200 0.4 (3.13%) 899,667 11,463.44 0 0 12,800 14,000 11,600
06/01/2026 12,800 0.1 (0.79%) 378,562 4,753.5 540,000 6,210 12,700 13,900 11,500
05/01/2026 12,700 0.1 (0.79%) 270,013 3,379.7 370,000 4,218 12,600 13,800 11,400
31/12/2025 12,600 -0.1 (-0.79%) 235,100 2,940.46 0 0 12,700 13,900 11,500
30/12/2025 12,700 0 (0%) 59,410 747.31 0 0 12,700 13,900 11,500
29/12/2025 12,700 0 (0%) 172,556 2,187.14 0 0 12,700 13,900 11,500
26/12/2025 12,700 -0.1 (-0.78%) 194,605 2,453.21 300,000 3,600 12,800 14,000 11,600
25/12/2025 12,800 -0.1 (-0.78%) 138,000 1,771.54 440,000 5,280 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 134,016 1,727.64 400,000 4,800 12,900 14,100 11,700
23/12/2025 12,900 -0.2 (-1.53%) 112,341 1,448.45 490,000 5,880 13,100 14,400 11,800
22/12/2025 13,100 0.1 (0.77%) 172,610 2,240.41 0 0 13,000 14,300 11,700
19/12/2025 13,000 -0.2 (-1.52%) 290,702 3,751.65 0 0 13,200 14,500 11,900
18/12/2025 13,200 0.7 (5.6%) 503,102 6,532.64 0 0 12,500 13,700 11,300
17/12/2025 12,500 -0.4 (-3.1%) 307,247 3,885.73 0 0 12,900 14,100 11,700
16/12/2025 12,900 0.4 (3.2%) 176,548 2,247.07 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 686,788 8,606.31 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.5 (-3.85%) 311,601 3,963.66 0 0 13,000 14,300 11,700
11/12/2025 13,000 0.2 (1.56%) 76,704 996.84 0 0 12,800 14,000 11,600
10/12/2025 12,800 -0.2 (-1.54%) 360,790 4,635.7 0 0 13,000 14,300 11,700
09/12/2025 13,000 -0.1 (-0.76%) 357,650 4,645.91 0 0 13,100 14,400 11,800
08/12/2025 13,100 -0.1 (-0.76%) 403,956 5,290.1 0 0 13,200 14,500 11,900
05/12/2025 13,200 0.2 (1.54%) 208,130 2,697.7 0 0 13,000 14,300 11,700
04/12/2025 13,000 -0.3 (-2.26%) 470,984 6,143.96 0 0 13,300 14,600 12,000
03/12/2025 13,300 -0.1 (-0.75%) 450,288 5,970.64 0 0 13,400 14,700 12,100
02/12/2025 13,400 0.1 (0.75%) 645,277 8,319.62 0 0 13,300 14,600 12,000
01/12/2025 13,300 -0.8 (-5.67%) 454,557 6,192.09 0 0 14,100 15,500 12,700
28/11/2025 14,100 -0.8 (-5.37%) 1,244,535 17,420.71 0 0 14,900 16,300 13,500
27/11/2025 14,900 0.6 (4.2%) 2,318,305 35,331.28 0 0 14,300 15,700 12,900
26/11/2025 14,300 1.3 (10%) 2,970,019 41,853.36 0 0 13,000 14,300 11,700
25/11/2025 13,000 0.2 (1.56%) 177,852 2,285.13 0 0 12,800 14,000 11,600
24/11/2025 12,800 0.3 (2.4%) 560,181 7,214.99 0 0 12,500 13,700 11,300
21/11/2025 12,500 0 (0%) 221,136 2,745.54 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 98,850 1,234.95 0 0 12,500 13,700 11,300
19/11/2025 12,500 -0.2 (-1.57%) 228,400 2,890.86 0 0 12,700 13,900 11,500
18/11/2025 12,700 0.3 (2.42%) 844,764 10,624.68 0 0 12,400 13,600 11,200
17/11/2025 12,400 0.1 (0.81%) 233,900 2,872.75 0 0 12,300 13,500 11,100
14/11/2025 12,300 -0.4 (-3.15%) 384,809 4,727. 0 0 12,700 13,900 11,500
13/11/2025 12,700 -0.1 (-0.78%) 297,530 3,748.41 0 0 12,800 14,000 11,600
12/11/2025 12,800 0.9 (7.56%) 1,020,438 12,923.31 0 0 11,900 13,000 10,800
11/11/2025 11,900 0.2 (1.71%) 223,540 2,614.8 0 0 11,700 12,800 10,600
10/11/2025 11,700 0 (0%) 212,811 2,471.11 0 0 11,700 12,800 10,600
07/11/2025 11,700 -0.2 (-1.68%) 180,303 2,129.91 0 0 11,900 13,000 10,800
06/11/2025 11,900 -0.1 (-0.83%) 397,305 4,681.75 0 0 12,000 13,200 10,800
05/11/2025 12,000 -0.2 (-1.64%) 254,902 3,089.06 0 0 12,200 13,400 11,000
04/11/2025 12,200 0.1 (0.83%) 207,745 2,503.01 0 0 12,100 13,300 10,900
03/11/2025 12,100 0 (0%) 413,120 4,968.41 0 0 12,100 13,300 10,900
31/10/2025 12,100 -0.3 (-2.42%) 309,247 3,713.42 0 0 12,400 13,600 11,200
30/10/2025 12,400 -0.2 (-1.59%) 369,483 4,476.48 0 0 12,600 13,800 11,400
29/10/2025 12,600 0.6 (5%) 577,402 7,117.24 0 0 12,000 13,200 10,800
28/10/2025 12,000 -0.1 (-0.83%) 479,100 5,643.95 0 0 12,100 13,300 10,900
27/10/2025 12,100 0 (0%) 459,641 5,431.53 0 0 12,100 13,300 10,900
24/10/2025 12,100 0 (0%) 107,209 1,292.14 0 0 12,100 13,300 10,900
23/10/2025 12,100 0.5 (4.31%) 279,184 3,350.09 0 0 11,600 12,700 10,500
22/10/2025 11,600 0.1 (0.87%) 448,340 5,109.46 0 0 11,500 12,600 10,400
21/10/2025 11,500 0 (0%) 346,935 3,778.52 0 0 11,500 12,600 10,400
20/10/2025 11,500 -1.2 (-9.45%) 551,054 6,819.98 0 0 12,700 13,900 11,500
17/10/2025 12,700 -0.2 (-1.55%) 493,551 6,314.18 0 0 12,900 14,100 11,700
16/10/2025 12,900 0 (0%) 444,864 5,744.06 0 0 12,900 14,100 11,700
15/10/2025 12,900 0.2 (1.57%) 457,268 5,856.09 0 0 12,700 13,900 11,500
14/10/2025 12,700 -0.3 (-2.31%) 462,669 5,950.16 0 0 13,000 14,300 11,700
13/10/2025 13,000 -0.4 (-2.99%) 449,420 5,793.11 0 0 13,400 14,700 12,100
10/10/2025 13,400 0.1 (0.75%) 506,511 6,624.2 0 0 13,300 14,600 12,000
09/10/2025 13,300 0.6 (4.72%) 435,348 5,691.08 0 0 12,700 13,900 11,500
08/10/2025 12,700 -0.4 (-3.05%) 537,840 6,942.74 0 0 13,100 14,400 11,800
07/10/2025 13,100 0 (0%) 342,543 4,428.45 0 0 13,100 14,400 11,800
06/10/2025 13,100 0.6 (4.8%) 497,094 6,434.1 0 0 12,500 13,700 11,300
03/10/2025 12,500 -0.3 (-2.34%) 551,311 6,948.66 0 0 12,800 14,000 11,600
02/10/2025 12,800 -0.2 (-1.54%) 604,300 7,726.8 0 0 13,000 14,300 11,700
01/10/2025 13,000 0.2 (1.56%) 593,619 7,677.97 0 0 12,800 14,000 11,600
30/09/2025 12,800 0 (0%) 524,319 6,662.02 0 0 12,800 14,000 11,600
29/09/2025 12,800 -0.1 (-0.78%) 522,001 6,657.18 0 0 12,900 14,100 11,700
26/09/2025 12,900 0.4 (3.2%) 538,270 6,760.83 0 0 12,500 13,700 11,300
25/09/2025 12,500 -1 (-7.41%) 1,136,058 14,588.57 0 0 13,500 14,800 12,200
24/09/2025 13,500 0.5 (3.85%) 821,645 10,587.11 0 0 13,000 14,300 11,700
23/09/2025 13,000 0.7 (5.69%) 1,313,383 16,851.52 0 0 12,300 13,500 11,100
22/09/2025 12,300 0 (0%) 731,512 8,863.55 804,000 9,004.8 12,300 13,500 11,100
19/09/2025 12,300 0 (0%) 369,536 4,495.81 0 0 12,300 13,500 11,100
18/09/2025 12,300 0.1 (0.82%) 541,615 6,577.75 0 0 12,200 13,400 11,000
17/09/2025 12,200 0.3 (2.52%) 643,593 7,683.84 1,100,000 11,990 11,900 13,000 10,800
16/09/2025 11,900 -0.2 (-1.65%) 898,728 10,663.98 0 0 12,100 13,300 10,900
15/09/2025 12,100 -0.2 (-1.63%) 668,136 8,030.45 1,600,000 21,440 12,300 13,500 11,100
12/09/2025 12,300 0 (0%) 1,351,770 16,304.92 0 0 12,300 13,500 11,100
11/09/2025 12,300 0 (0%) 904,706 11,051.27 0 0 12,300 13,500 11,100
10/09/2025 12,300 0.7 (6.03%) 1,058,043 12,755.08 0 0 11,600 12,700 10,500
09/09/2025 11,600 0.4 (3.57%) 948,840 10,930.49 0 0 11,200 12,300 10,100
08/09/2025 11,200 0.3 (2.75%) 1,191,254 13,193.25 0 0 10,900 11,900 9,900
05/09/2025 10,900 0.6 (5.83%) 1,067,945 11,340.43 0 0 10,300 11,300 9,300
04/09/2025 10,300 0.2 (1.98%) 741,658 7,572.58 0 0 10,100 11,100 9,100
03/09/2025 10,100 0.4 (4.12%) 708,300 7,074.48 0 0 9,700 10,600 8,800
29/08/2025 9,700 0.2 (2.11%) 495,932 4,636.41 0 0 9,500 10,400 8,600
28/08/2025 9,500 0 (0%) 378,400 3,505.43 0 0 9,500 10,400 8,600
27/08/2025 9,500 0.3 (3.26%) 391,800 3,570.83 0 0 9,200 10,100 8,300
26/08/2025 9,200 0 (0%) 293,050 2,633.04 0 0 9,200 10,100 8,300
25/08/2025 9,200 0.1 (1.1%) 377,715 3,418.84 0 0 9,100 10,000 8,200
22/08/2025 9,100 -0.5 (-5.21%) 598,512 5,462.14 0 0 9,600 10,500 8,700
21/08/2025 9,600 -0.2 (-2.04%) 417,607 3,997.96 0 0 9,800 10,700 8,900
20/08/2025 9,800 -0.3 (-2.97%) 707,553 7,111.77 0 0 10,100 11,100 9,100
19/08/2025 10,100 -0.3 (-2.88%) 469,241 4,747.29 0 0 10,400 11,400 9,400
18/08/2025 10,400 0.1 (0.97%) 436,091 4,459.18 0 0 10,300 11,300 9,300
15/08/2025 10,300 0 (0%) 405,062 4,133.78 0 0 10,300 11,300 9,300
14/08/2025 10,300 0.1 (0.98%) 435,934 4,421.79 0 0 10,200 11,200 9,200
13/08/2025 10,200 0.3 (3.03%) 638,812 6,288.71 0 0 9,900 10,800 9,000
12/08/2025 9,900 0 (0%) 319,311 3,128.69 0 0 9,900 10,800 9,000
11/08/2025 9,900 0.3 (3.13%) 699,501 6,734.67 0 0 9,600 10,500 8,700
08/08/2025 9,600 0.1 (1.05%) 453,999 4,269.21 0 0 9,500 10,400 8,600
07/08/2025 9,500 0.2 (2.15%) 342,205 3,203.98 0 0 9,300 10,200 8,400

Dữ liệu lịch sử - BSC

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