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
20/01/2026 141,500 18.4 (14.95%) 12,000 1,698 0 0 123,100 141,500 104,700
19/01/2026 1,600,000 52.5 (3.39%) 18,203 29,160.36 0 0 1,547,500 1,779,600 1,315,400
16/01/2026 1,519,000 17.6 (1.17%) 16,763 25,959.99 0 0 1,501,400 1,726,600 1,276,200
15/01/2026 1,525,000 -18.8 (-1.22%) 12,364 18,563.68 0 0 1,543,800 1,775,300 1,312,300
14/01/2026 1,539,000 6.1 (0.4%) 11,419 17,633.29 10,000 13,030 1,532,900 1,762,800 1,303,000
13/01/2026 1,535,000 155.3 (11.26%) 13,043 19,994.29 0 0 1,379,700 1,586,600 1,172,800
12/01/2026 1,425,000 130.4 (10.07%) 17,920 24,744.81 0 0 1,294,600 1,488,700 1,100,500
09/01/2026 1,296,000 13.9 (1.08%) 9,476 12,269.09 0 0 1,282,100 1,474,400 1,089,800
08/01/2026 1,294,000 52.4 (4.22%) 4,436 5,682.83 0 0 1,241,600 1,427,800 1,055,400
07/01/2026 1,242,000 8.4 (0.68%) 2,466 3,062.06 0 0 1,233,600 1,418,600 1,048,600
06/01/2026 1,260,000 35.5 (2.9%) 2,733 3,372.24 0 0 1,224,500 1,408,100 1,040,900
05/01/2026 1,225,300 0.5 (0.04%) 2,460 3,011.65 0 0 1,224,800 1,408,500 1,041,100
31/12/2025 1,221,100 5 (0.41%) 5,495 6,730.48 0 0 1,216,100 1,398,500 1,033,700
30/12/2025 1,216,100 8.5 (0.7%) 3,088 3,755.36 0 0 1,207,600 1,388,700 1,026,500
29/12/2025 1,210,000 7 (0.58%) 1,157 1,397.08 0 0 1,203,000 1,383,400 1,022,600
26/12/2025 1,210,000 2.6 (0.22%) 1,789 2,152.5 3,900 4,738.5 1,207,400 1,388,500 1,026,300
25/12/2025 1,200,000 -4.8 (-0.4%) 3,158 3,813.34 0 0 1,204,800 1,385,500 1,024,100
24/12/2025 1,218,000 4 (0.33%) 1,506 1,816.9 0 0 1,214,000 1,396,100 1,031,900
23/12/2025 1,216,100 -0.6 (-0.05%) 1,091 1,327.25 0 0 1,216,700 1,399,200 1,034,200
22/12/2025 1,215,000 -5.5 (-0.45%) 1,509 1,836.63 0 0 1,220,500 1,403,500 1,037,500
19/12/2025 1,216,000 -5 (-0.41%) 3,860 4,711.41 0 0 1,221,000 1,404,100 1,037,900
18/12/2025 1,225,000 4.7 (0.39%) 886 1,081.71 0 0 1,220,300 1,403,300 1,037,300
17/12/2025 1,220,000 -11.7 (-0.95%) 602 734.64 0 0 1,231,700 1,416,400 1,047,000
16/12/2025 1,230,000 19.5 (1.61%) 4,122 5,075. 0 0 1,210,500 1,392,000 1,029,000
15/12/2025 1,215,100 -8.1 (-0.66%) 1,030 1,247.32 0 0 1,223,200 1,406,600 1,039,800
12/12/2025 1,210,000 4.6 (0.38%) 4,204 5,140.85 0 0 1,205,400 1,386,200 1,024,600
11/12/2025 1,215,000 41.9 (3.57%) 7,236 8,716.37 0 0 1,173,100 1,349,000 997,200
10/12/2025 1,181,000 16.3 (1.4%) 3,026 3,546.62 0 0 1,164,700 1,339,400 990,000
09/12/2025 1,165,000 0.6 (0.05%) 1,349 1,570.75 0 0 1,164,400 1,339,000 989,800
08/12/2025 1,168,000 5 (0.43%) 2,007 2,336.44 0 0 1,163,000 1,337,400 988,600
05/12/2025 1,160,000 -4.6 (-0.39%) 1,245 1,447.95 3,700 3,700 1,164,600 1,339,200 990,000
04/12/2025 1,168,900 17.6 (1.53%) 1,456 1,694.87 0 0 1,151,300 1,323,900 978,700
03/12/2025 1,160,000 -10.1 (-0.86%) 841 967.96 0 0 1,170,100 1,345,600 994,600
02/12/2025 1,170,000 3.1 (0.27%) 1,895 2,217.02 0 0 1,166,900 1,341,900 991,900
01/12/2025 1,170,000 2.1 (0.18%) 1,930 2,250.38 0 0 1,167,900 1,343,000 992,800
28/11/2025 1,177,000 50.3 (4.46%) 6,067 7,084.97 0 0 1,126,700 1,295,700 957,700
27/11/2025 1,133,000 18.6 (1.67%) 3,629 4,091.13 0 0 1,114,400 1,281,500 947,300
26/11/2025 1,115,000 0 (0%) 4,714 5,253.42 0 0 1,115,000 1,282,200 947,800
25/11/2025 1,113,500 0.7 (0.06%) 1,019 1,137.84 0 0 1,112,800 1,279,700 945,900
24/11/2025 1,120,000 21.1 (1.92%) 3,389 3,771.03 0 0 1,098,900 1,263,700 934,100
21/11/2025 1,100,000 3.9 (0.36%) 6,413 7,047.2 0 0 1,096,100 1,260,500 931,700
20/11/2025 1,099,000 9.5 (0.87%) 3,268 3,582.22 0 0 1,089,500 1,252,900 926,100
19/11/2025 1,085,000 -5.8 (-0.53%) 3,170 3,453.64 0 0 1,090,800 1,254,400 927,200
18/11/2025 1,083,000 -12.3 (-1.12%) 962 1,049.32 0 0 1,095,300 1,259,500 931,100
17/11/2025 1,091,000 -16.8 (-1.52%) 1,412 1,546.96 0 0 1,107,800 1,273,900 941,700
14/11/2025 1,081,200 1.9 (0.18%) 1,105 1,219.63 0 0 1,079,300 1,241,100 917,500
13/11/2025 1,082,000 6.8 (0.63%) 4,820 5,201.55 0 0 1,075,200 1,236,400 914,000
12/11/2025 1,075,000 1.1 (0.1%) 4,362 4,689.75 0 0 1,073,900 1,234,900 912,900
11/11/2025 1,074,000 0.1 (0.01%) 2,687 2,884.98 0 0 1,073,900 1,234,900 912,900
10/11/2025 1,074,000 -1 (-0.09%) 2,312 2,482.77 1,000 1,076 1,075,000 1,236,200 913,800
07/11/2025 1,075,000 -1.3 (-0.12%) 3,120 3,353.47 0 0 1,076,300 1,237,700 914,900
06/11/2025 1,074,100 1 (0.09%) 4,605 4,956.5 1,810 1,954.8 1,073,100 1,234,000 912,200
05/11/2025 1,075,000 0.8 (0.07%) 2,793 2,997.32 0 0 1,074,200 1,235,300 913,100
04/11/2025 1,077,000 1.9 (0.18%) 8,751 9,400.52 0 0 1,075,100 1,236,300 913,900
03/11/2025 1,075,100 -2.2 (-0.2%) 8,555 9,196.93 16,256 17,556.48 1,077,300 1,238,800 915,800
31/10/2025 1,080,000 4 (0.37%) 5,176 5,575.7 300 324 1,076,000 1,237,400 914,600
30/10/2025 1,076,000 0 (0%) 606 652.07 0 0 1,076,000 1,237,400 914,600
29/10/2025 1,075,000 -3.2 (-0.3%) 2,959 3,184.03 0 0 1,078,200 1,239,900 916,500
28/10/2025 1,080,000 4.6 (0.43%) 2,200 2,372.02 0 0 1,075,400 1,236,700 914,100
27/10/2025 1,074,000 0.5 (0.05%) 3,215 3,457.12 0 0 1,073,500 1,234,500 912,500
24/10/2025 1,086,000 27.7 (2.62%) 3,610 3,875.13 0 0 1,058,300 1,217,000 899,600
23/10/2025 1,069,000 16.7 (1.59%) 5,372 5,686.71 0 0 1,052,300 1,210,100 894,500
22/10/2025 1,050,000 -7.9 (-0.75%) 8,717 9,174.36 0 0 1,057,900 1,216,500 899,300
21/10/2025 1,063,000 9.3 (0.88%) 2,510 2,654.85 0 0 1,053,700 1,211,700 895,700
20/10/2025 1,050,000 -11.2 (-1.06%) 2,235 2,355.5 0 0 1,061,200 1,220,300 902,100
17/10/2025 1,061,900 7.1 (0.67%) 3,228 3,426.09 0 0 1,054,800 1,213,000 896,600
16/10/2025 1,064,900 2.7 (0.25%) 937 987.46 0 0 1,062,200 1,221,500 902,900
15/10/2025 1,056,100 -24.9 (-2.3%) 1,202 1,275.32 0 0 1,081,000 1,243,100 918,900
14/10/2025 1,073,000 5 (0.47%) 403 435.57 0 0 1,068,000 1,228,200 907,800
13/10/2025 1,068,000 -10.4 (-0.96%) 1,501 1,603.07 0 0 1,078,400 1,240,100 916,700
10/10/2025 1,069,100 -9.1 (-0.84%) 513 553.42 0 0 1,078,200 1,239,900 916,500
09/10/2025 1,073,000 11.4 (1.07%) 2,965 3,196.6 0 0 1,061,600 1,220,800 902,400
08/10/2025 1,061,000 -4.4 (-0.41%) 1,400 1,486.89 0 0 1,065,400 1,225,200 905,600
07/10/2025 1,065,000 -4.1 (-0.38%) 667 710.69 0 0 1,069,100 1,229,400 908,800
06/10/2025 1,058,000 3.9 (0.37%) 1,005 1,074.41 0 0 1,054,100 1,212,200 896,000
03/10/2025 1,053,000 -10.5 (-0.99%) 3,252 3,431.24 0 0 1,063,500 1,223,000 904,000
02/10/2025 1,060,000 -9.3 (-0.87%) 1,523 1,619.75 0 0 1,069,300 1,229,600 909,000
01/10/2025 1,070,000 1 (0.09%) 1,464 1,565.42 0 0 1,069,000 1,229,300 908,700
30/09/2025 1,070,000 -0.2 (-0.02%) 2,066 2,208.71 0 0 1,070,200 1,230,700 909,700
29/09/2025 1,070,000 -3.7 (-0.34%) 887 949.52 0 0 1,073,700 1,234,700 912,700
26/09/2025 1,070,000 -7.1 (-0.66%) 2,626 2,819.61 10,610 12,938.52 1,077,100 1,238,600 915,600
25/09/2025 1,076,000 -1.2 (-0.11%) 1,359 1,463.65 0 0 1,077,200 1,238,700 915,700
24/09/2025 1,077,500 0.4 (0.04%) 1,052 1,134.01 0 0 1,077,100 1,238,600 915,600
23/09/2025 1,080,000 2.8 (0.26%) 2,033 2,189.83 0 0 1,077,200 1,238,700 915,700
22/09/2025 1,075,000 -7.5 (-0.69%) 2,162 2,329.03 0 0 1,082,500 1,244,800 920,200
19/09/2025 1,080,000 -7.1 (-0.65%) 1,633 1,767.93 0 0 1,087,100 1,250,100 924,100
18/09/2025 1,071,300 -29.5 (-2.68%) 2,988 3,250.15 0 0 1,100,800 1,265,900 935,700
17/09/2025 1,099,000 -0.5 (-0.05%) 1,473 1,621.38 0 0 1,099,500 1,264,400 934,600
16/09/2025 1,095,000 -5.6 (-0.51%) 4,907 5,396.68 0 0 1,100,600 1,265,600 935,600
15/09/2025 1,108,800 -6.1 (-0.55%) 2,967 3,267.36 0 0 1,114,900 1,282,100 947,700
12/09/2025 1,114,800 -1 (-0.09%) 2,141 2,387.02 0 0 1,115,800 1,283,100 948,500
11/09/2025 1,100,100 -17.9 (-1.6%) 2,241 2,500.12 2,000 1,906 1,118,000 1,285,700 950,300
10/09/2025 1,111,100 -1.9 (-0.17%) 3,176 3,549.62 0 0 1,113,000 1,279,900 946,100
09/09/2025 1,110,300 -8.4 (-0.75%) 1,463 1,628.56 0 0 1,118,700 1,286,500 950,900
08/09/2025 1,125,900 -0.6 (-0.05%) 1,890 2,114.44 0 0 1,126,500 1,295,400 957,600
05/09/2025 1,101,000 21.7 (2.01%) 12,220 13,762.42 0 0 1,079,300 1,241,100 917,500
04/09/2025 1,087,800 22.8 (2.14%) 7,127 7,693.65 0 0 1,065,000 1,224,700 905,300
03/09/2025 1,068,000 10.3 (0.97%) 2,989 3,183.23 0 0 1,057,700 1,216,300 899,100
29/08/2025 1,060,000 3.7 (0.35%) 3,956 4,182.97 0 0 1,056,300 1,214,700 897,900
28/08/2025 1,055,000 21.1 (2.04%) 2,271 2,397.57 0 0 1,033,900 1,188,900 878,900
27/08/2025 1,040,000 10.4 (1.01%) 3,439 3,554.76 0 0 1,029,600 1,184,000 875,200
26/08/2025 1,038,000 26.6 (2.63%) 4,591 4,725.54 0 0 1,011,400 1,163,100 859,700
25/08/2025 1,014,900 6 (0.59%) 2,275 2,298.15 3,000 3,300 1,008,900 1,160,200 857,600
22/08/2025 1,007,000 -18.1 (-1.77%) 1,233 1,243.86 0 0 1,025,100 1,178,800 871,400
21/08/2025 1,038,000 11.8 (1.15%) 3,053 3,129.32 0 0 1,026,200 1,180,100 872,300
20/08/2025 1,038,900 -3.3 (-0.32%) 6,489 6,655.75 16,000 14,860 1,042,200 1,198,500 885,900
19/08/2025 1,050,000 -62.3 (-5.6%) 5,834 6,079.93 51,500 53,884 1,112,300 1,279,100 945,500
18/08/2025 1,100,000 -60.8 (-5.24%) 10,095 11,230.25 22,200 27,870 1,160,800 1,334,900 986,700
15/08/2025 1,162,400 5.1 (0.44%) 10,685 12,400.43 3,300 3,960 1,157,300 1,330,800 983,800
14/08/2025 1,150,000 -59.8 (-4.94%) 28,633 33,151.3 7,050 8,452.5 1,209,800 1,391,200 1,028,400
13/08/2025 1,180,000 10.3 (0.88%) 15,165 18,377.99 67 66.62 1,169,700 1,345,100 994,300
12/08/2025 1,175,400 153.3 (15.%) 45,229 52,912.64 10,000 10,000 1,022,100 1,175,400 868,800
11/08/2025 1,022,100 133.3 (15.%) 3,067 3,134.78 46,647 41,552.52 888,800 1,022,100 755,500
08/08/2025 888,800 253.9 (39.99%) 400 355.52 0 0 634,900 888,800 381,000

Dữ liệu lịch sử - BSC

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