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
14/01/2026 34,100 0.65 (1.94%) 436,200 14,911.01 0 0 33,450 35,750 31,150
13/01/2026 36,800 -0.15 (-0.41%) 467,600 17,269.96 0 0 36,950 39,500 34,400
12/01/2026 36,950 -0.1 (-0.27%) 442,800 16,472.69 0 0 37,050 39,600 34,500
09/01/2026 37,050 0.8 (2.21%) 460,900 17,190.49 0 0 36,250 38,750 33,750
08/01/2026 36,250 0.25 (0.69%) 513,000 18,749.49 0 0 36,000 38,500 33,500
07/01/2026 36,000 1.05 (3.%) 368,300 13,158.41 0 0 34,950 37,350 32,550
06/01/2026 34,950 0.1 (0.29%) 356,500 12,401.3 0 0 34,850 37,250 32,450
05/01/2026 34,850 -0.75 (-2.11%) 283,300 9,937.29 0 0 35,600 38,050 33,150
31/12/2025 35,600 -0.05 (-0.14%) 266,200 9,489 0 0 35,650 38,100 33,200
30/12/2025 35,650 0.25 (0.71%) 396,800 14,143.04 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.5 (1.43%) 283,900 9,972.38 0 0 34,900 37,300 32,500
26/12/2025 34,900 -0.1 (-0.29%) 312,100 10,834.12 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.2 (-0.57%) 234,300 8,216.62 0 0 35,200 37,650 32,750
24/12/2025 35,200 -0.2 (-0.56%) 163,900 5,786.63 0 0 35,400 37,850 32,950
23/12/2025 35,400 0 (0%) 232,200 8,256.62 0 0 35,400 37,850 32,950
22/12/2025 35,400 0.2 (0.57%) 184,500 6,509.75 0 0 35,200 37,650 32,750
19/12/2025 35,200 -0.15 (-0.42%) 171,300 6,028.74 0 0 35,350 37,800 32,900
18/12/2025 35,350 -0.45 (-1.26%) 66,000 2,337.92 0 0 35,800 38,300 33,300
17/12/2025 35,800 0.25 (0.7%) 133,600 4,785.76 0 0 35,550 38,000 33,100
16/12/2025 35,550 0.45 (1.28%) 216,500 7,590.52 0 0 35,100 37,550 32,650
15/12/2025 35,100 -0.7 (-1.96%) 284,100 10,017.63 0 0 35,800 38,300 33,300
12/12/2025 35,800 -0.85 (-2.32%) 230,800 8,360.74 0 0 36,650 39,200 34,100
11/12/2025 36,650 0.1 (0.27%) 305,400 11,234.63 0 0 36,550 39,100 34,000
10/12/2025 36,550 0.05 (0.14%) 129,700 4,746.08 0 0 36,500 39,050 33,950
09/12/2025 36,500 0.05 (0.14%) 345,200 12,480.93 0 0 36,450 39,000 33,900
08/12/2025 36,450 -0.25 (-0.68%) 257,000 9,395.52 0 0 36,700 39,250 34,150
05/12/2025 36,700 -0.3 (-0.81%) 345,000 12,751.98 0 0 37,000 39,550 34,450
04/12/2025 37,000 0.15 (0.41%) 186,200 6,909.39 0 0 36,850 39,400 34,300
03/12/2025 36,850 0.3 (0.82%) 292,700 10,730.2 0 0 36,550 39,100 34,000
02/12/2025 36,550 -0.8 (-2.14%) 606,900 22,239.27 0 0 37,350 39,950 34,750
01/12/2025 37,350 -0.05 (-0.13%) 209,000 7,812.52 0 0 37,400 40,000 34,800
28/11/2025 37,400 -0.15 (-0.4%) 191,000 7,162.09 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.05 (0.13%) 188,800 7,113.47 0 0 37,500 40,100 34,900
26/11/2025 37,500 0.25 (0.67%) 228,500 8,552.73 0 0 37,250 39,850 34,650
25/11/2025 37,250 -0.9 (-2.36%) 357,900 13,478.56 0 0 38,150 40,800 35,500
24/11/2025 38,150 0.15 (0.39%) 122,600 4,654.31 0 0 38,000 40,650 35,350
21/11/2025 38,000 -0.25 (-0.65%) 452,800 17,132.97 0 0 38,250 40,900 35,600
20/11/2025 38,250 -0.2 (-0.52%) 202,100 7,728.05 0 0 38,450 41,100 35,800
19/11/2025 38,450 -0.2 (-0.52%) 435,800 16,701.37 0 0 38,650 41,350 35,950
18/11/2025 38,650 0.05 (0.13%) 418,100 16,155.02 0 0 38,600 41,300 35,900
17/11/2025 38,600 0.5 (1.31%) 349,900 13,466.2 0 0 38,100 40,750 35,450
14/11/2025 38,100 -0.45 (-1.17%) 466,000 17,795.52 0 0 38,550 41,200 35,900
13/11/2025 38,550 0.05 (0.13%) 437,200 16,791.58 0 0 38,500 41,150 35,850
12/11/2025 38,500 0.9 (2.39%) 254,000 9,647.45 0 0 37,600 40,200 35,000
11/11/2025 37,600 -0.05 (-0.13%) 399,900 15,066.48 0 0 37,650 40,250 35,050
10/11/2025 37,650 -1.2 (-3.09%) 771,500 29,255.25 0 0 38,850 41,550 36,150
07/11/2025 38,850 -0.75 (-1.89%) 598,300 23,470.91 0 0 39,600 42,350 36,850
06/11/2025 39,600 0.3 (0.76%) 575,300 22,827.65 0 0 39,300 42,050 36,550
05/11/2025 39,300 -0.3 (-0.76%) 473,600 18,740.13 0 0 39,600 42,350 36,850
04/11/2025 39,600 -0.8 (-1.98%) 883,700 35,087.55 0 0 40,400 43,200 37,600
03/11/2025 40,400 -1.5 (-3.58%) 1,194,600 49,826.46 0 0 41,900 44,800 39,000
31/10/2025 41,900 0.6 (1.45%) 1,357,700 56,621.58 0 0 41,300 44,150 38,450
30/10/2025 41,300 1.5 (3.77%) 1,539,500 63,028.51 0 0 39,800 42,550 37,050
29/10/2025 39,800 0.1 (0.25%) 535,600 21,333.98 0 0 39,700 42,450 36,950
28/10/2025 39,700 0.2 (0.51%) 883,700 35,274.78 0 0 39,500 42,250 36,750
27/10/2025 39,500 0.75 (1.94%) 1,015,700 40,199.23 0 0 38,750 41,450 36,050
24/10/2025 38,750 1.15 (3.06%) 679,900 26,175.44 0 0 37,600 40,200 35,000
23/10/2025 37,600 -0.9 (-2.34%) 381,400 14,455.2 0 0 38,500 41,150 35,850
22/10/2025 38,500 0.1 (0.26%) 389,200 15,054.13 0 0 38,400 41,050 35,750
21/10/2025 38,400 1.4 (3.78%) 701,000 26,688.68 0 0 37,000 39,550 34,450
20/10/2025 37,000 -0.3 (-0.8%) 1,111,700 42,164.04 0 0 37,300 39,900 34,700
17/10/2025 37,300 -0.7 (-1.84%) 822,000 30,922.01 0 0 38,000 40,650 35,350
16/10/2025 38,000 -0.2 (-0.52%) 531,000 20,229.72 0 0 38,200 40,850 35,550
15/10/2025 38,200 -0.6 (-1.55%) 509,900 19,636.67 0 0 38,800 41,500 36,100
14/10/2025 38,800 -0.5 (-1.27%) 639,000 24,945.09 0 0 39,300 42,050 36,550
13/10/2025 39,300 -0.7 (-1.75%) 427,700 16,813.65 0 0 40,000 42,800 37,200
10/10/2025 40,000 0.4 (1.01%) 492,300 19,709.52 0 0 39,600 42,350 36,850
09/10/2025 39,600 -0.2 (-0.5%) 421,600 16,739.72 0 0 39,800 42,550 37,050
08/10/2025 39,800 0.15 (0.38%) 224,400 8,949.68 0 0 39,650 42,400 36,900
07/10/2025 39,650 -0.25 (-0.63%) 293,300 11,690.2 0 0 39,900 42,650 37,150
06/10/2025 39,900 0.75 (1.92%) 363,800 14,453.22 0 0 39,150 41,850 36,450
03/10/2025 39,150 -0.45 (-1.14%) 245,500 9,616.76 0 0 39,600 42,350 36,850
02/10/2025 39,600 0.45 (1.15%) 310,200 12,208 0 0 39,150 41,850 36,450
01/10/2025 39,150 -0.05 (-0.13%) 213,900 8,368.96 0 0 39,200 41,900 36,500
30/09/2025 39,200 -0.25 (-0.63%) 783,300 30,396.75 0 0 39,450 42,200 36,700
29/09/2025 39,450 -0.05 (-0.13%) 292,400 11,555.05 0 0 39,500 42,250 36,750
26/09/2025 39,500 -0.4 (-1.%) 425,900 16,964.68 0 0 39,900 42,650 37,150
25/09/2025 39,900 -0.3 (-0.75%) 356,200 14,225.11 0 0 40,200 43,000 37,400
24/09/2025 40,200 0.5 (1.26%) 267,500 10,626.02 0 0 39,700 42,450 36,950
23/09/2025 39,700 0.2 (0.51%) 366,900 14,509.64 0 0 39,500 42,250 36,750
22/09/2025 39,500 -1.25 (-3.07%) 1,131,100 45,000.75 0 0 40,750 43,600 37,900
19/09/2025 40,750 -0.75 (-1.81%) 630,300 25,796.49 0 0 41,500 44,400 38,600
18/09/2025 41,500 -1.2 (-2.81%) 658,700 27,564.73 0 0 42,700 45,650 39,750
17/09/2025 42,700 1.15 (2.77%) 2,225,800 95,557.25 0 0 41,550 44,450 38,650
16/09/2025 41,550 0.75 (1.84%) 1,141,400 47,361.16 0 0 40,800 43,650 37,950
15/09/2025 40,800 0.25 (0.62%) 516,200 21,107.69 0 0 40,550 43,350 37,750
12/09/2025 40,550 0.65 (1.63%) 374,300 15,109.57 0 0 39,900 42,650 37,150
11/09/2025 39,900 0 (0%) 587,800 23,152.71 0 0 39,900 42,650 37,150
10/09/2025 39,900 -0.05 (-0.13%) 255,000 10,175.05 0 0 39,950 42,700 37,200
09/09/2025 39,950 0.25 (0.63%) 347,400 13,886.65 0 0 39,700 42,450 36,950
08/09/2025 39,700 -1.2 (-2.93%) 923,700 37,026.86 0 0 40,900 43,750 38,050
05/09/2025 40,900 -0.95 (-2.27%) 1,093,000 45,619.74 0 0 41,850 44,750 38,950
04/09/2025 41,850 -0.05 (-0.12%) 723,800 30,266.94 0 0 41,900 44,800 39,000
03/09/2025 41,900 1.6 (3.97%) 1,036,500 42,809.36 0 0 40,300 43,100 37,500
29/08/2025 40,300 -0.6 (-1.47%) 1,086,200 43,936.75 0 0 40,900 43,750 38,050
28/08/2025 40,900 0.3 (0.74%) 424,800 17,351.91 0 0 40,600 43,400 37,800
27/08/2025 40,600 0.9 (2.27%) 793,300 32,401.3 0 0 39,700 42,450 36,950
26/08/2025 39,700 0.6 (1.53%) 746,000 29,364.93 0 0 39,100 41,800 36,400
25/08/2025 39,100 -0.7 (-1.76%) 761,800 30,300.42 0 0 39,800 42,550 37,050
22/08/2025 39,800 -1.9 (-4.56%) 1,355,000 54,659.23 0 0 41,700 44,600 38,800
21/08/2025 41,700 1.05 (2.58%) 1,717,000 70,303.01 0 0 40,650 43,450 37,850
20/08/2025 40,650 -1.65 (-3.9%) 2,575,700 105,431.58 0 0 42,300 45,250 39,350
19/08/2025 42,300 -0.5 (-1.17%) 1,729,000 73,798.28 0 0 42,800 45,750 39,850
18/08/2025 42,800 -1.5 (-3.39%) 2,139,700 92,575.22 0 0 44,300 47,400 41,200
15/08/2025 44,300 -1.65 (-3.59%) 3,241,200 145,001.04 0 0 45,950 49,150 42,750
14/08/2025 45,950 1.45 (3.26%) 3,474,600 159,836.83 0 0 44,500 47,600 41,400
13/08/2025 44,500 2.9 (6.97%) 6,707,300 292,608.95 0 0 41,600 44,500 38,700
12/08/2025 41,600 0.15 (0.36%) 2,080,100 87,108.26 0 0 41,450 44,350 38,550
11/08/2025 41,450 0.55 (1.34%) 1,609,400 66,742.27 0 0 40,900 43,750 38,050
08/08/2025 40,900 0.2 (0.49%) 2,071,500 84,751.27 0 0 40,700 43,500 37,900
07/08/2025 40,700 0.7 (1.75%) 1,549,700 63,104.2 0 0 40,000 42,800 37,200
06/08/2025 40,000 0.5 (1.27%) 977,200 38,846.29 0 0 39,500 42,250 36,750
05/08/2025 39,500 -0.2 (-0.5%) 2,069,500 82,842.53 0 0 39,700 42,450 36,950
04/08/2025 39,700 -0.3 (-0.75%) 1,415,600 56,088.37 0 0 40,000 42,800 37,200
01/08/2025 40,000 -0.6 (-1.48%) 960,300 38,488.34 0 0 40,600 43,400 37,800
31/07/2025 40,600 1.15 (2.92%) 1,583,500 63,163.78 0 0 39,450 42,200 36,700
30/07/2025 39,450 -0.25 (-0.63%) 1,800,900 71,597.68 0 0 39,700 42,450 36,950
29/07/2025 39,700 -2.95 (-6.92%) 3,493,900 144,920.18 0 0 42,650 45,600 39,700
28/07/2025 42,650 -0.1 (-0.23%) 2,254,400 96,313.21 0 0 42,750 45,700 39,800
25/07/2025 42,750 -0.4 (-0.93%) 1,975,400 84,819.33 0 0 43,150 46,150 40,150
24/07/2025 43,150 0.15 (0.35%) 1,904,400 82,465.08 0 0 43,000 46,000 40,000
23/07/2025 43,000 1.4 (3.37%) 3,408,500 144,750.51 300,000 11,610 41,600 44,500 38,700
22/07/2025 41,600 0.25 (0.6%) 1,665,700 69,034.62 0 0 41,350 44,200 38,500
21/07/2025 41,350 -0.45 (-1.08%) 1,357,700 56,685.67 0 0 41,800 44,700 38,900
18/07/2025 41,800 0.15 (0.36%) 1,388,800 57,970.54 0 0 41,650 44,550 38,750
17/07/2025 41,650 0.05 (0.12%) 2,645,300 110,403.13 0 0 41,600 44,500 38,700
16/07/2025 41,600 -0.2 (-0.48%) 1,801,600 74,833.54 0 0 41,800 44,700 38,900
15/07/2025 41,800 -0.2 (-0.48%) 1,609,400 68,001.44 0 0 42,000 44,900 39,100
14/07/2025 42,000 -0.3 (-0.71%) 1,413,900 59,378.2 0 0 42,300 45,250 39,350

Dữ liệu lịch sử - BSC

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