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 14,150 -0.1 (-0.7%) 0 0 0 0 14,250 15,200 13,300
05/02/2026 14,250 -0.25 (-1.72%) 502,600 7,263.5 0 0 14,500 15,500 13,500
04/02/2026 14,500 0.35 (2.47%) 912,800 13,114.83 0 0 14,150 15,100 13,200
03/02/2026 14,150 0.05 (0.35%) 512,800 7,278.97 0 0 14,100 15,050 13,150
02/02/2026 14,100 0.25 (1.81%) 594,800 8,331.33 0 0 13,850 14,800 12,900
30/01/2026 13,850 0.05 (0.36%) 451,000 6,268.75 0 0 13,800 14,750 12,850
29/01/2026 13,800 -0.2 (-1.43%) 468,900 6,508.44 0 0 14,000 14,950 13,050
28/01/2026 14,000 0.2 (1.45%) 722,100 10,030.02 0 0 13,800 14,750 12,850
27/01/2026 13,800 -0.05 (-0.36%) 792,900 10,913.25 0 0 13,850 14,800 12,900
26/01/2026 13,850 -0.6 (-4.15%) 1,033,500 14,437.96 0 0 14,450 15,450 13,450
23/01/2026 14,450 -0.2 (-1.37%) 816,500 11,813. 0 0 14,650 15,650 13,650
22/01/2026 14,650 0.15 (1.03%) 1,214,800 17,781.64 0 0 14,500 15,500 13,500
21/01/2026 14,500 -0.3 (-2.03%) 1,222,500 17,543.38 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 1,093,800 16,088.16 0 0 14,800 15,800 13,800
19/01/2026 14,800 0.3 (2.07%) 2,091,500 31,352.03 0 0 14,500 15,500 13,500
16/01/2026 14,500 0 (0%) 2,040,400 29,721.87 0 0 14,500 15,500 13,500
15/01/2026 14,500 0.05 (0.35%) 1,084,400 15,583.67 0 0 14,450 15,450 13,450
14/01/2026 14,450 -0.35 (-2.36%) 1,779,400 25,951 0 0 14,800 15,800 13,800
13/01/2026 14,800 0 (0%) 1,089,400 15,969.78 0 0 14,800 15,800 13,800
12/01/2026 14,800 0.95 (6.86%) 1,323,600 18,817.43 0 0 13,850 14,800 12,900
09/01/2026 13,850 -0.7 (-4.81%) 1,858,700 26,284.53 0 0 14,550 15,550 13,550
08/01/2026 14,550 -0.25 (-1.69%) 1,060,900 15,508.08 0 0 14,800 15,800 13,800
07/01/2026 14,800 0.2 (1.37%) 791,000 11,590.71 0 0 14,600 15,600 13,600
06/01/2026 14,600 0.35 (2.46%) 785,200 11,263.89 0 0 14,250 15,200 13,300
05/01/2026 14,250 -0.35 (-2.4%) 773,800 11,203.4 0 0 14,600 15,600 13,600
31/12/2025 14,600 -0.3 (-2.01%) 673,700 9,918.6 0 0 14,900 15,900 13,900
30/12/2025 14,900 0.05 (0.34%) 483,400 7,173.61 0 0 14,850 15,850 13,850
29/12/2025 14,850 0.05 (0.34%) 468,500 6,983.76 0 0 14,800 15,800 13,800
26/12/2025 14,800 -0.4 (-2.63%) 1,224,600 18,394.01 0 0 15,200 16,250 14,150
25/12/2025 15,200 -0.45 (-2.88%) 789,600 12,176.93 956,000 14,961.4 15,650 16,700 14,600
24/12/2025 15,650 0.1 (0.64%) 500,000 7,804.1 140,000 2,310 15,550 16,600 14,500
23/12/2025 15,550 -0.75 (-4.6%) 2,674,400 42,030.93 0 0 16,300 17,400 15,200
22/12/2025 16,300 0 (0%) 1,196,300 19,476.75 0 0 16,300 17,400 15,200
19/12/2025 16,300 -0.35 (-2.1%) 1,447,200 23,792.8 0 0 16,650 17,800 15,500
18/12/2025 16,650 1 (6.39%) 2,983,700 48,864.89 0 0 15,650 16,700 14,600
17/12/2025 15,650 -0.25 (-1.57%) 698,400 11,146.07 0 0 15,900 17,000 14,800
16/12/2025 16,300 0.75 (4.82%) 2,438,200 39,505.52 0 0 15,550 16,600 14,500
15/12/2025 15,550 -0.05 (-0.32%) 465,100 7,251.18 0 0 15,600 16,650 14,550
12/12/2025 15,600 -0.25 (-1.58%) 1,161,900 18,207.9 0 0 15,850 16,950 14,750
11/12/2025 15,850 -0.6 (-3.65%) 1,955,700 32,314.2 0 0 16,450 17,600 15,300
10/12/2025 16,450 0 (0%) 1,771,400 28,776.46 0 0 16,450 17,600 15,300
09/12/2025 16,450 0.05 (0.3%) 1,559,200 25,050.62 0 0 16,400 17,500 15,300
08/12/2025 16,400 1.05 (6.84%) 3,509,400 55,600.71 0 0 15,350 16,400 14,300
05/12/2025 15,350 0.15 (0.99%) 1,114,900 16,907.94 0 0 15,200 16,250 14,150
04/12/2025 15,200 0.25 (1.67%) 584,300 8,817.46 0 0 14,950 15,950 13,950
03/12/2025 14,950 0.2 (1.36%) 260,800 3,871.15 0 0 14,750 15,750 13,750
02/12/2025 14,750 0.1 (0.68%) 469,200 6,872.5 0 0 14,650 15,650 13,650
01/12/2025 14,650 -0.1 (-0.68%) 368,000 5,437.08 0 0 14,750 15,750 13,750
28/11/2025 14,750 -0.15 (-1.01%) 634,300 9,465.08 0 0 14,900 15,900 13,900
27/11/2025 14,900 -0.1 (-0.67%) 398,100 5,974.04 150,000 2,250 15,000 16,050 13,950
26/11/2025 15,000 0.3 (2.04%) 365,700 5,458.2 0 0 14,700 15,700 13,700
25/11/2025 14,700 -0.3 (-2%) 584,000 8,674.08 0 0 15,000 16,050 13,950
24/11/2025 15,000 -0.15 (-0.99%) 376,200 5,671.37 0 0 15,150 16,200 14,100
21/11/2025 15,150 -0.15 (-0.98%) 583,100 8,804.13 0 0 15,300 16,350 14,250
20/11/2025 15,300 -0.25 (-1.61%) 519,700 7,999.88 0 0 15,550 16,600 14,500
19/11/2025 15,550 0.05 (0.32%) 1,353,500 21,144.32 700,000 11,060 15,500 16,550 14,450
18/11/2025 15,500 -0.1 (-0.64%) 862,700 13,454.96 0 0 15,600 16,650 14,550
17/11/2025 15,600 0.45 (2.97%) 865,700 13,414.73 0 0 15,150 16,200 14,100
14/11/2025 15,150 0 (0%) 442,100 6,703.51 0 0 15,150 16,200 14,100
13/11/2025 15,150 0 (0%) 448,800 6,807.41 0 0 15,150 16,200 14,100
12/11/2025 15,150 0.4 (2.71%) 554,500 8,325.85 0 0 14,750 15,750 13,750
11/11/2025 14,750 0 (0%) 464,800 6,852.85 0 0 14,750 15,750 13,750
10/11/2025 14,750 0 (0%) 533,800 7,913.92 0 0 14,750 15,750 13,750
07/11/2025 14,750 -0.65 (-4.22%) 599,500 9,096.44 0 0 15,400 16,450 14,350
06/11/2025 15,400 0 (0%) 596,900 9,207.09 0 0 15,400 16,450 14,350
05/11/2025 15,400 0 (0%) 469,100 7,207.9 0 0 15,400 16,450 14,350
04/11/2025 15,400 0.3 (1.99%) 1,879,000 27,903.29 0 0 15,100 16,150 14,050
03/11/2025 15,100 -0.45 (-2.89%) 1,230,600 18,950.3 0 0 15,550 16,600 14,500
31/10/2025 15,550 -0.1 (-0.64%) 792,400 12,486.05 0 0 15,650 16,700 14,600
30/10/2025 15,650 -0.15 (-0.95%) 580,300 9,118.96 0 0 15,800 16,900 14,700
29/10/2025 15,800 0.15 (0.96%) 1,145,200 18,203.06 0 0 15,650 16,700 14,600
28/10/2025 15,650 0.15 (0.97%) 678,400 10,474.93 0 0 15,500 16,550 14,450
27/10/2025 15,500 0.05 (0.32%) 979,700 15,102.1 0 0 15,450 16,500 14,400
24/10/2025 15,450 -0.4 (-2.52%) 1,083,600 16,796.2 0 0 15,850 16,950 14,750
23/10/2025 15,850 -0.15 (-0.94%) 710,700 11,435.36 0 0 16,000 17,100 14,900
22/10/2025 16,000 0.1 (0.63%) 962,200 15,087.22 0 0 15,900 17,000 14,800
21/10/2025 15,900 -0.35 (-2.15%) 3,032,600 48,279.85 0 0 16,250 17,350 15,150
20/10/2025 16,250 -1.2 (-6.88%) 2,339,200 39,396.95 0 0 17,450 18,650 16,250
17/10/2025 17,450 0.05 (0.29%) 2,181,900 38,557.74 0 0 17,400 18,600 16,200
16/10/2025 17,400 0.3 (1.75%) 1,635,600 28,291.7 0 0 17,100 18,250 15,950
15/10/2025 17,100 -0.3 (-1.72%) 1,628,200 27,886.21 0 0 17,400 18,600 16,200
14/10/2025 17,400 -0.1 (-0.57%) 2,120,400 37,263.11 0 0 17,500 18,700 16,300
13/10/2025 17,500 0.15 (0.86%) 1,582,800 27,313.67 0 0 17,350 18,550 16,150
10/10/2025 17,350 0.15 (0.87%) 1,958,400 34,374.94 0 0 17,200 18,400 16,000
09/10/2025 17,200 0.05 (0.29%) 831,900 14,296.18 0 0 17,150 18,350 15,950
08/10/2025 17,150 0.05 (0.29%) 1,139,000 19,589.19 0 0 17,100 18,250 15,950
07/10/2025 17,100 -0.3 (-1.72%) 1,127,600 19,582.27 0 0 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 998,100 17,205.04 0 0 16,700 17,850 15,550
03/10/2025 16,700 -0.5 (-2.91%) 1,832,200 30,893.55 0 0 17,200 18,400 16,000
02/10/2025 17,200 -0.2 (-1.15%) 1,424,400 24,666.99 0 0 17,400 18,600 16,200
01/10/2025 17,400 0 (0%) 1,005,200 17,541.95 0 0 17,400 18,600 16,200
30/09/2025 17,400 -0.9 (-4.92%) 3,846,400 67,385.18 0 0 18,300 19,550 17,050
29/09/2025 18,300 -0.5 (-2.66%) 2,694,800 50,399.01 0 0 18,800 20,100 17,500
26/09/2025 18,800 -0.4 (-2.08%) 2,834,800 54,029.59 0 0 19,200 20,500 17,900
25/09/2025 19,200 0.7 (3.78%) 6,746,900 128,531.01 0 0 18,500 19,750 17,250
24/09/2025 18,500 0.35 (1.93%) 1,811,000 33,284.13 0 0 18,150 19,400 16,900
23/09/2025 18,150 -0.35 (-1.89%) 1,916,700 35,506.98 0 0 18,500 19,750 17,250
22/09/2025 18,500 0.5 (2.78%) 4,764,000 86,936.33 0 0 18,000 19,250 16,750
19/09/2025 18,000 0.2 (1.12%) 1,579,300 28,353.49 0 0 17,800 19,000 16,600
18/09/2025 17,800 0.45 (2.59%) 1,478,800 25,979.5 0 0 17,350 18,550 16,150
17/09/2025 17,350 -0.45 (-2.53%) 1,355,100 23,848.82 0 0 17,800 19,000 16,600
16/09/2025 17,800 -0.45 (-2.47%) 2,248,600 40,401.74 0 0 18,250 19,500 17,000
15/09/2025 18,250 0.8 (4.58%) 2,213,800 39,672.18 0 0 17,450 18,650 16,250
12/09/2025 17,450 0.2 (1.16%) 2,083,500 36,742.24 0 0 17,250 18,450 16,050
11/09/2025 17,250 0.25 (1.47%) 2,425,000 40,709.87 0 0 17,000 18,150 15,850
10/09/2025 17,000 0 (0%) 1,099,700 18,675.3 0 0 17,000 18,150 15,850
09/09/2025 17,000 0 (0%) 1,728,000 29,281.81 0 0 17,000 18,150 15,850
08/09/2025 17,000 -0.95 (-5.29%) 3,673,400 63,790.22 0 0 17,950 19,200 16,700
05/09/2025 17,950 -0.3 (-1.64%) 5,144,400 94,406.27 0 0 18,250 19,500 17,000
04/09/2025 18,250 -0.05 (-0.27%) 3,005,400 55,377.96 0 0 18,300 19,550 17,050
03/09/2025 18,300 0.5 (2.81%) 2,598,100 47,292.27 0 0 17,800 19,000 16,600
29/08/2025 17,800 -0.25 (-1.39%) 2,720,400 48,881.55 5,000,000 89,500 18,050 19,300 16,800
28/08/2025 18,050 0.4 (2.27%) 3,085,300 55,293.28 0 0 17,650 18,850 16,450
27/08/2025 17,650 -0.3 (-1.67%) 2,963,800 52,812.16 0 0 17,950 19,200 16,700
26/08/2025 17,950 1.05 (6.21%) 2,443,200 42,336.53 0 0 16,900 18,050 15,750
25/08/2025 16,900 -0.9 (-5.06%) 3,568,700 61,637.58 0 0 17,800 19,000 16,600
22/08/2025 17,800 0.3 (1.71%) 4,822,900 84,896.88 0 0 17,500 18,700 16,300
21/08/2025 17,500 -0.4 (-2.23%) 3,953,400 69,966.2 30,000 570 17,900 19,150 16,650
20/08/2025 17,900 -1.25 (-6.53%) 10,256,800 185,950.79 0 0 19,150 20,450 17,850
19/08/2025 19,150 -0.55 (-2.79%) 6,790,200 132,607.6 0 0 19,700 21,050 18,350
18/08/2025 19,700 1 (5.35%) 7,258,600 143,816.04 0 0 18,700 20,000 17,400
15/08/2025 18,700 0.5 (2.75%) 8,667,000 161,446.13 0 0 18,200 19,450 16,950
14/08/2025 18,200 0 (0%) 4,049,700 73,735.78 0 0 18,200 19,450 16,950
13/08/2025 18,200 -0.1 (-0.55%) 5,338,100 96,724.75 0 0 18,300 19,550 17,050
12/08/2025 18,300 -0.2 (-1.08%) 5,316,300 96,046.75 0 0 18,500 19,750 17,250
11/08/2025 18,500 0.2 (1.09%) 6,008,100 112,052.82 0 0 18,300 19,550 17,050
08/08/2025 18,300 0.5 (2.81%) 7,575,400 136,588.71 0 0 17,800 19,000 16,600
07/08/2025 17,800 1.15 (6.91%) 9,459,900 161,440.02 0 0 16,650 17,800 15,500
06/08/2025 16,650 0.65 (4.06%) 4,198,600 68,871.32 0 0 16,000 17,100 14,900

Dữ liệu lịch sử - BSC

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