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 39,500 -1.8 (-4.36%) 1,363,100 54,961.34 0 0 41,300 44,150 38,450
05/02/2026 41,300 -2.5 (-5.71%) 1,054,400 44,541.64 0 0 43,800 46,850 40,750
04/02/2026 43,800 -0.65 (-1.46%) 1,062,100 46,950.65 0 0 44,450 47,550 41,350
03/02/2026 44,450 2.9 (6.98%) 2,063,200 88,992.65 0 0 41,550 44,450 38,650
02/02/2026 41,550 0.3 (0.73%) 712,600 29,456.56 0 0 41,250 44,100 38,400
30/01/2026 41,250 0.95 (2.36%) 792,900 32,563.08 0 0 40,300 43,100 37,500
29/01/2026 40,300 0 (0%) 990,000 39,124.77 0 0 40,300 43,100 37,500
28/01/2026 40,300 -1.45 (-3.47%) 1,426,900 58,360.23 0 0 41,750 44,650 38,850
27/01/2026 41,750 0.05 (0.12%) 454,900 19,019.17 0 0 41,700 44,600 38,800
26/01/2026 41,700 1.15 (2.84%) 1,225,000 50,757.25 0 0 40,550 43,350 37,750
23/01/2026 40,550 -0.55 (-1.34%) 450,100 18,376.08 0 0 41,100 43,950 38,250
22/01/2026 41,100 0.3 (0.74%) 593,600 24,452.21 0 0 40,800 43,650 37,950
21/01/2026 40,800 -0.25 (-0.61%) 788,300 32,033.34 0 0 41,050 43,900 38,200
20/01/2026 41,050 -0.55 (-1.32%) 975,700 40,707.36 0 0 41,600 44,500 38,700
19/01/2026 41,600 0.6 (1.46%) 962,500 40,096.56 0 0 41,000 43,850 38,150
16/01/2026 41,000 -1.15 (-2.73%) 1,324,700 56,028.93 0 0 42,150 45,100 39,200
15/01/2026 42,150 0 (0%) 1,195,100 50,790.62 0 0 42,150 45,100 39,200
14/01/2026 42,150 0.6 (1.44%) 1,855,900 77,928.66 0 0 41,550 44,450 38,650
13/01/2026 41,550 0.55 (1.34%) 1,501,800 61,850.98 0 0 41,000 43,850 38,150
12/01/2026 41,000 -0.25 (-0.61%) 1,147,700 47,418.39 0 0 41,250 44,100 38,400
09/01/2026 41,250 2.1 (5.36%) 2,282,000 93,294.19 0 0 39,150 41,850 36,450
08/01/2026 39,150 -0.75 (-1.88%) 820,000 32,630.29 0 0 39,900 42,650 37,150
07/01/2026 39,900 0.7 (1.79%) 1,479,300 58,583.13 0 0 39,200 41,900 36,500
06/01/2026 39,200 2.45 (6.67%) 1,235,400 47,809.67 0 0 36,750 39,300 34,200
05/01/2026 36,750 -1.25 (-3.29%) 820,600 30,559.98 0 0 38,000 40,650 35,350
31/12/2025 38,000 -0.35 (-0.91%) 121,100 4,612.82 0 0 38,350 41,000 35,700
30/12/2025 38,350 0.85 (2.27%) 938,600 36,302.16 0 0 37,500 40,100 34,900
29/12/2025 37,500 0.5 (1.35%) 327,200 12,238.71 0 0 37,000 39,550 34,450
26/12/2025 37,000 0.1 (0.27%) 395,900 14,633.57 0 0 36,900 39,450 34,350
25/12/2025 36,900 -0.1 (-0.27%) 202,400 7,491.89 104,000 3,952 37,000 39,550 34,450
24/12/2025 37,000 -0.25 (-0.67%) 195,900 7,264.6 0 0 37,250 39,850 34,650
23/12/2025 37,250 -0.05 (-0.13%) 214,300 7,967.26 104,000 3,952 37,300 39,900 34,700
22/12/2025 37,300 0.5 (1.36%) 233,600 8,681.98 0 0 36,800 39,350 34,250
19/12/2025 36,800 -0.1 (-0.27%) 163,500 6,029.57 0 0 36,900 39,450 34,350
18/12/2025 36,900 -0.25 (-0.67%) 141,000 5,212.67 0 0 37,150 39,750 34,550
17/12/2025 37,150 -0.1 (-0.27%) 213,300 7,955.27 0 0 37,250 39,850 34,650
16/12/2025 37,250 0.9 (2.48%) 258,200 9,487.75 0 0 36,350 38,850 33,850
15/12/2025 36,350 0.15 (0.41%) 245,400 8,957.67 0 0 36,200 38,700 33,700
12/12/2025 36,200 -1.35 (-3.6%) 575,100 21,076.31 0 0 37,550 40,150 34,950
11/12/2025 37,550 -0.1 (-0.27%) 146,200 5,486.43 0 0 37,650 40,250 35,050
10/12/2025 37,650 0.45 (1.21%) 230,600 8,619.71 0 0 37,200 39,800 34,600
09/12/2025 37,200 -0.35 (-0.93%) 569,200 21,184.65 0 0 37,550 40,150 34,950
08/12/2025 37,550 -0.55 (-1.44%) 580,900 21,942.92 0 0 38,100 40,750 35,450
05/12/2025 38,100 -0.45 (-1.17%) 341,700 13,079.8 0 0 38,550 41,200 35,900
04/12/2025 38,550 -0.1 (-0.26%) 635,600 24,720.22 0 0 38,650 41,350 35,950
03/12/2025 38,650 0.2 (0.52%) 494,100 18,990.46 0 0 38,450 41,100 35,800
02/12/2025 38,450 0.45 (1.18%) 572,100 21,798.23 0 0 38,000 40,650 35,350
01/12/2025 38,000 -0.95 (-2.44%) 603,900 23,293.62 0 0 38,950 41,650 36,250
28/11/2025 38,950 -0.8 (-2.01%) 827,300 32,533.74 0 0 39,750 42,500 37,000
27/11/2025 39,750 1.05 (2.71%) 1,992,600 78,420.07 0 0 38,700 41,400 36,000
26/11/2025 38,700 0.4 (1.04%) 158,500 6,095.56 0 0 38,300 40,950 35,650
25/11/2025 38,300 -0.15 (-0.39%) 794,800 30,760.15 0 0 38,450 41,100 35,800
24/11/2025 38,450 0.15 (0.39%) 265,300 10,200.64 0 0 38,300 40,950 35,650
21/11/2025 38,300 0.1 (0.26%) 504,200 19,129.38 0 0 38,200 40,850 35,550
20/11/2025 38,200 -0.35 (-0.91%) 340,000 13,019.65 0 0 38,550 41,200 35,900
19/11/2025 38,550 -0.25 (-0.64%) 692,600 26,954.75 0 0 38,800 41,500 36,100
18/11/2025 38,800 -0.1 (-0.26%) 560,800 21,799.4 0 0 38,900 41,600 36,200
17/11/2025 38,900 0.9 (2.37%) 979,900 38,067.65 41,000 1,611.3 38,000 40,650 35,350
14/11/2025 38,000 -0.4 (-1.04%) 343,100 13,038.33 0 0 38,400 41,050 35,750
13/11/2025 38,400 0.75 (1.99%) 740,200 28,237.77 0 0 37,650 40,250 35,050
12/11/2025 37,650 0.7 (1.89%) 398,700 14,980.2 0 0 36,950 39,500 34,400
11/11/2025 36,950 0.65 (1.79%) 328,900 12,000.4 0 0 36,300 38,800 33,800
10/11/2025 36,300 -0.4 (-1.09%) 349,800 12,785 0 0 36,700 39,250 34,150
07/11/2025 36,700 -1 (-2.65%) 1,151,700 42,771.02 0 0 37,700 40,300 35,100
06/11/2025 37,700 -0.35 (-0.92%) 365,900 13,883.04 0 0 38,050 40,700 35,400
05/11/2025 38,050 -0.8 (-2.06%) 443,000 16,962.89 0 0 38,850 41,550 36,150
04/11/2025 38,850 -0.1 (-0.26%) 1,043,900 39,680.71 0 0 38,950 41,650 36,250
03/11/2025 38,950 -0.1 (-0.26%) 963,400 37,829.05 0 0 39,050 41,750 36,350
31/10/2025 39,050 0.25 (0.64%) 1,153,000 45,133.31 0 0 38,800 41,500 36,100
30/10/2025 38,800 0 (0%) 650,900 25,229.84 0 0 38,800 41,500 36,100
29/10/2025 38,800 1.35 (3.6%) 1,390,800 53,473.74 0 0 37,450 40,050 34,850
28/10/2025 37,450 -0.15 (-0.4%) 385,700 14,255.69 0 0 37,600 40,200 35,000
27/10/2025 37,600 0.5 (1.35%) 390,100 14,671.77 0 0 37,100 39,650 34,550
24/10/2025 37,100 0.55 (1.5%) 402,700 14,813.8 0 0 36,550 39,100 34,000
23/10/2025 36,550 0.45 (1.25%) 227,900 8,317.64 0 0 36,100 38,600 33,600
22/10/2025 36,100 0.6 (1.69%) 213,600 7,631.39 0 0 35,500 37,950 33,050
21/10/2025 35,500 1.9 (5.65%) 534,600 18,569.2 0 0 33,600 35,950 31,250
20/10/2025 33,600 -2.45 (-6.8%) 536,700 18,852.11 0 0 36,050 38,550 33,550
17/10/2025 36,050 -0.45 (-1.23%) 290,400 10,518.5 0 0 36,500 39,050 33,950
16/10/2025 36,500 -0.2 (-0.54%) 347,700 12,710.7 0 0 36,700 39,250 34,150
15/10/2025 36,700 -0.15 (-0.41%) 288,200 10,591.94 0 0 36,850 39,400 34,300
14/10/2025 36,850 -0.85 (-2.25%) 477,100 17,703.44 0 0 37,700 40,300 35,100
13/10/2025 37,700 0.4 (1.07%) 378,200 14,163.52 0 0 37,300 39,900 34,700
10/10/2025 37,300 -0.2 (-0.53%) 368,700 13,706.37 0 0 37,500 40,100 34,900
09/10/2025 37,500 0.4 (1.08%) 385,800 14,334.37 0 0 37,100 39,650 34,550
08/10/2025 37,100 0.1 (0.27%) 197,000 7,302.06 0 0 37,000 39,550 34,450
07/10/2025 37,000 0 (0%) 222,000 8,249.77 0 0 37,000 39,550 34,450
06/10/2025 37,000 0.35 (0.95%) 244,100 9,017.95 0 0 36,650 39,200 34,100
03/10/2025 36,650 -0.55 (-1.48%) 414,200 15,299.65 0 0 37,200 39,800 34,600
02/10/2025 37,200 -0.4 (-1.06%) 208,600 7,797.94 0 0 37,600 40,200 35,000
01/10/2025 37,600 0.05 (0.13%) 215,100 8,090.83 0 0 37,550 40,150 34,950
30/09/2025 37,550 -0.65 (-1.7%) 463,300 17,385.96 0 0 38,200 40,850 35,550
29/09/2025 38,200 -0.3 (-0.78%) 428,400 16,306.41 0 0 38,500 41,150 35,850
26/09/2025 38,500 -0.45 (-1.16%) 461,700 17,859.09 0 0 38,950 41,650 36,250
25/09/2025 38,950 0.3 (0.78%) 302,500 11,811.31 0 0 38,650 41,350 35,950
24/09/2025 38,650 -0.05 (-0.13%) 170,900 6,617.46 0 0 38,700 41,400 36,000
23/09/2025 38,700 -0.1 (-0.26%) 242,100 9,406.66 0 0 38,800 41,500 36,100
22/09/2025 38,800 0.4 (1.04%) 756,300 29,239.02 0 0 38,400 41,050 35,750
19/09/2025 38,400 0 (0%) 216,900 8,328.4 0 0 38,400 41,050 35,750
18/09/2025 38,400 -0.15 (-0.39%) 226,000 8,633.91 0 0 38,550 41,200 35,900
17/09/2025 38,550 -0.6 (-1.53%) 420,100 16,292.19 0 0 39,150 41,850 36,450
16/09/2025 39,150 -0.1 (-0.25%) 516,400 20,222.5 0 0 39,250 41,950 36,550
15/09/2025 39,250 -0.05 (-0.13%) 576,200 22,605.32 0 0 39,300 42,050 36,550
12/09/2025 39,300 1.8 (4.8%) 1,357,200 52,739.21 0 0 37,500 40,100 34,900
11/09/2025 37,500 0.15 (0.4%) 316,800 11,778.36 0 0 37,350 39,950 34,750
10/09/2025 37,350 0.1 (0.27%) 162,000 6,043.85 0 0 37,250 39,850 34,650
09/09/2025 37,250 0.15 (0.4%) 312,800 11,610.57 0 0 37,100 39,650 34,550
08/09/2025 37,100 -0.8 (-2.11%) 602,000 22,509.46 0 0 37,900 40,550 35,250
05/09/2025 37,900 -0.2 (-0.52%) 588,900 22,628.51 0 0 38,100 40,750 35,450
04/09/2025 38,100 0.35 (0.93%) 316,400 12,038.64 0 0 37,750 40,350 35,150
03/09/2025 37,750 0.45 (1.21%) 234,800 8,830.79 0 0 37,300 39,900 34,700
29/08/2025 37,300 -0.05 (-0.13%) 508,200 19,003.49 0 0 37,350 39,950 34,750
28/08/2025 37,350 0.45 (1.22%) 343,500 12,814.42 0 0 36,900 39,450 34,350
27/08/2025 36,900 0.25 (0.68%) 456,400 16,805.14 0 0 36,650 39,200 34,100
26/08/2025 36,650 0.5 (1.38%) 703,300 25,504.56 0 0 36,150 38,650 33,650
25/08/2025 36,150 -0.55 (-1.5%) 554,700 20,329.74 0 0 36,700 39,250 34,150
22/08/2025 36,700 -1.2 (-3.17%) 841,800 31,262.72 0 0 37,900 40,550 35,250
21/08/2025 37,900 -0.95 (-2.45%) 756,400 28,959.45 100,000 3,885 38,850 41,550 36,150
20/08/2025 38,850 -0.9 (-2.26%) 1,257,900 48,876.17 0 0 39,750 42,500 37,000
19/08/2025 41,750 -0.55 (-1.3%) 907,600 37,986.12 0 0 42,300 45,250 39,350
18/08/2025 42,300 1.3 (3.17%) 790,500 33,236.53 0 0 41,000 43,850 38,150
15/08/2025 41,000 -1.15 (-2.73%) 1,321,300 55,054.11 0 0 42,150 45,100 39,200
14/08/2025 42,150 -0.35 (-0.82%) 878,700 37,094.65 0 0 42,500 45,450 39,550
13/08/2025 42,500 0.5 (1.19%) 1,484,600 63,067.11 0 0 42,000 44,900 39,100
12/08/2025 42,000 -0.3 (-0.71%) 1,045,400 43,948.79 63,000 2,664.9 42,300 45,250 39,350
11/08/2025 42,300 1.1 (2.67%) 1,550,300 65,151.84 0 0 41,200 44,050 38,350
08/08/2025 41,200 0.25 (0.61%) 1,053,600 43,284.95 0 0 40,950 43,800 38,100
07/08/2025 40,950 0.6 (1.49%) 744,900 30,427.88 0 0 40,350 43,150 37,550
06/08/2025 40,350 1.35 (3.46%) 705,500 28,094.61 0 0 39,000 41,700 36,300

Dữ liệu lịch sử - BSC

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