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
05/01/2026 31,800 -1.15 (-3.49%) 1,743,900 56,177.63 0 0 32,950 35,250 30,650
31/12/2025 32,950 -0.65 (-1.93%) 1,777,900 58,983.87 0 0 33,600 35,950 31,250
30/12/2025 33,600 -0.7 (-2.04%) 1,024,400 34,787.63 0 0 34,300 36,700 31,900
29/12/2025 34,300 -0.05 (-0.15%) 1,172,300 40,232.46 0 0 34,350 36,750 31,950
26/12/2025 34,350 0.85 (2.54%) 3,033,200 103,291.28 0 0 33,500 35,800 31,200
25/12/2025 33,500 -0.1 (-0.3%) 2,377,100 81,002.24 0 0 33,600 35,950 31,250
24/12/2025 33,600 -0.2 (-0.59%) 1,205,100 40,741.79 0 0 33,800 36,150 31,450
23/12/2025 33,800 -0.45 (-1.31%) 1,187,900 39,992.52 0 0 34,250 36,600 31,900
22/12/2025 34,250 0.1 (0.29%) 1,217,700 41,396.82 0 0 34,150 36,500 31,800
19/12/2025 34,150 2.15 (6.72%) 4,139,500 138,160.69 0 0 32,000 34,200 29,800
18/12/2025 32,000 0.15 (0.47%) 579,600 18,511.73 0 0 31,850 34,050 29,650
17/12/2025 31,850 -0.65 (-2%) 595,400 19,107.6 0 0 32,500 34,750 30,250
16/12/2025 32,500 0.7 (2.2%) 1,054,000 33,852.55 0 0 31,800 34,000 29,600
15/12/2025 31,800 -0.2 (-0.63%) 631,300 20,237.1 0 0 32,000 34,200 29,800
12/12/2025 32,000 -0.95 (-2.88%) 1,489,200 48,822.24 0 0 32,950 35,250 30,650
11/12/2025 32,950 -0.4 (-1.2%) 605,400 20,013.55 0 0 33,350 35,650 31,050
10/12/2025 33,350 1.4 (4.38%) 1,510,500 49,210.21 0 0 31,950 34,150 29,750
09/12/2025 31,950 -0.15 (-0.47%) 1,076,300 34,287.34 0 0 32,100 34,300 29,900
08/12/2025 32,100 -0.35 (-1.08%) 696,500 22,486.74 0 0 32,450 34,700 30,200
05/12/2025 32,450 -0.55 (-1.67%) 639,800 20,923.92 0 0 33,000 35,300 30,700
04/12/2025 33,000 0.45 (1.38%) 801,100 26,422.96 0 0 32,550 34,800 30,300
03/12/2025 32,550 0.25 (0.77%) 595,800 19,394.39 0 0 32,300 34,550 30,050
02/12/2025 32,300 0.1 (0.31%) 778,600 25,003.74 0 0 32,200 34,450 29,950
01/12/2025 32,200 -0.2 (-0.62%) 484,500 15,679.9 0 0 32,400 34,650 30,150
28/11/2025 32,400 -0.35 (-1.07%) 646,800 21,130.44 0 0 32,750 35,000 30,500
27/11/2025 32,750 -0.3 (-0.91%) 442,800 14,591.5 0 0 33,050 35,350 30,750
26/11/2025 33,050 0.85 (2.64%) 625,900 20,676.77 0 0 32,200 34,450 29,950
25/11/2025 32,200 -0.85 (-2.57%) 1,058,800 34,739.87 0 0 33,050 35,350 30,750
24/11/2025 33,050 -0.15 (-0.45%) 672,200 22,310.92 0 0 33,200 35,500 30,900
21/11/2025 33,200 -0.45 (-1.34%) 838,400 27,829.57 0 0 33,650 36,000 31,300
20/11/2025 33,650 -0.25 (-0.74%) 564,400 19,029.88 0 0 33,900 36,250 31,550
19/11/2025 33,900 -0.5 (-1.45%) 902,300 30,664.39 0 0 34,400 36,800 32,000
18/11/2025 34,400 0.3 (0.88%) 1,365,100 47,232.21 0 0 34,100 36,450 31,750
17/11/2025 34,100 0.4 (1.19%) 767,000 26,112.81 0 0 33,700 36,050 31,350
14/11/2025 33,700 0.1 (0.3%) 752,100 25,308.32 0 0 33,600 35,950 31,250
13/11/2025 33,600 -0.25 (-0.74%) 909,700 30,776.89 0 0 33,850 36,200 31,500
12/11/2025 33,850 0.4 (1.2%) 774,200 26,112.25 0 0 33,450 35,750 31,150
11/11/2025 33,450 0.5 (1.52%) 643,300 21,349.83 0 0 32,950 35,250 30,650
10/11/2025 32,950 -0.25 (-0.75%) 1,142,700 38,115.91 0 0 33,200 35,500 30,900
07/11/2025 33,200 -1.4 (-4.05%) 1,703,900 57,757.15 0 0 34,600 37,000 32,200
06/11/2025 34,600 -0.4 (-1.14%) 1,067,700 37,188.46 0 0 35,000 37,450 32,550
05/11/2025 35,000 -0.9 (-2.51%) 1,013,200 35,691.28 0 0 35,900 38,400 33,400
04/11/2025 35,900 1.6 (4.66%) 3,770,900 130,587.36 0 0 34,300 36,700 31,900
03/11/2025 34,300 -0.7 (-2%) 2,060,000 71,670.26 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.35 (-0.99%) 2,842,800 101,475.81 0 0 35,350 37,800 32,900
30/10/2025 35,350 0.6 (1.73%) 2,026,700 71,172.22 0 0 34,750 37,150 32,350
29/10/2025 34,750 -0.65 (-1.84%) 1,726,200 60,570.69 0 0 35,400 37,850 32,950
28/10/2025 35,400 0.95 (2.76%) 1,993,900 70,084.47 0 0 34,450 36,850 32,050
27/10/2025 34,450 1.65 (5.03%) 4,970,700 170,672.82 0 0 32,800 35,050 30,550
24/10/2025 32,800 -0.3 (-0.91%) 1,129,400 36,846.67 0 0 33,100 35,400 30,800
23/10/2025 33,100 -0.9 (-2.65%) 874,500 29,239.23 0 0 34,000 36,350 31,650
22/10/2025 34,000 0.55 (1.64%) 1,243,900 41,673.37 0 0 33,450 35,750 31,150
21/10/2025 33,450 1.5 (4.69%) 3,162,800 102,040.35 0 0 31,950 34,150 29,750
20/10/2025 31,950 -2.4 (-6.99%) 2,441,500 80,711.78 0 0 34,350 36,750 31,950
17/10/2025 34,350 -0.05 (-0.15%) 2,036,000 70,659.88 0 0 34,400 36,800 32,000
16/10/2025 34,400 -0.35 (-1.01%) 1,972,900 68,130.63 0 0 34,750 37,150 32,350
15/10/2025 34,750 -0.55 (-1.56%) 2,128,400 74,300.88 0 0 35,300 37,750 32,850
14/10/2025 35,300 -0.25 (-0.7%) 2,677,000 95,546.25 0 0 35,550 38,000 33,100
13/10/2025 35,550 -0.5 (-1.39%) 1,734,800 61,592.79 0 0 36,050 38,550 33,550
10/10/2025 36,050 0.2 (0.56%) 1,297,300 46,928.69 0 0 35,850 38,350 33,350
09/10/2025 35,850 -0.25 (-0.69%) 1,132,900 40,803.6 0 0 36,100 38,600 33,600
08/10/2025 36,100 0 (0%) 1,497,300 54,659.18 0 0 36,100 38,600 33,600
07/10/2025 36,100 -1 (-2.7%) 1,738,700 63,712.13 0 0 37,100 39,650 34,550
06/10/2025 37,100 2.1 (6%) 3,064,100 111,906.16 0 0 35,000 37,450 32,550
03/10/2025 35,000 0.4 (1.16%) 2,588,800 89,167.01 0 0 34,600 37,000 32,200
02/10/2025 34,600 -0.7 (-1.98%) 1,566,800 54,837.01 0 0 35,300 37,750 32,850
01/10/2025 35,300 -0.65 (-1.81%) 2,109,100 74,831. 0 0 35,950 38,450 33,450
30/09/2025 35,950 -0.3 (-0.83%) 1,777,700 63,867.97 0 0 36,250 38,750 33,750
29/09/2025 36,250 -0.3 (-0.82%) 1,176,900 42,815.12 0 0 36,550 39,100 34,000
26/09/2025 36,550 -0.15 (-0.41%) 1,117,100 41,096.48 0 0 36,700 39,250 34,150
25/09/2025 36,700 -0.25 (-0.68%) 977,100 36,125.32 0 0 36,950 39,500 34,400
24/09/2025 36,950 0.55 (1.51%) 1,165,700 42,446.15 0 0 36,400 38,900 33,900
23/09/2025 36,400 0.2 (0.55%) 736,000 26,880.64 0 0 36,200 38,700 33,700
22/09/2025 36,200 -0.9 (-2.43%) 1,759,000 64,372.86 0 0 37,100 39,650 34,550
19/09/2025 37,100 -0.3 (-0.8%) 1,350,800 50,474.34 0 0 37,400 40,000 34,800
18/09/2025 37,400 -0.4 (-1.06%) 1,386,200 52,080.36 0 0 37,800 40,400 35,200
17/09/2025 37,800 0.15 (0.4%) 2,420,800 92,500.54 0 0 37,650 40,250 35,050
16/09/2025 37,650 -0.25 (-0.66%) 1,996,500 76,073.51 0 0 37,900 40,550 35,250
15/09/2025 37,900 0.6 (1.61%) 1,819,300 68,823.3 0 0 37,300 39,900 34,700
12/09/2025 37,300 0.15 (0.4%) 1,715,100 64,096.95 0 0 37,150 39,750 34,550
11/09/2025 37,150 -0.5 (-1.33%) 3,400,800 124,941.96 0 0 37,650 40,250 35,050
10/09/2025 37,650 -0.15 (-0.4%) 1,905,800 71,643.95 0 0 37,800 40,400 35,200
09/09/2025 37,800 0.3 (0.8%) 2,746,000 102,939.72 0 0 37,500 40,100 34,900
08/09/2025 37,500 -1.35 (-3.47%) 4,231,200 162,256.65 0 0 38,850 41,550 36,150
05/09/2025 38,850 -1.2 (-3.%) 4,787,100 190,644.44 0 0 40,050 42,850 37,250
04/09/2025 40,050 -0.05 (-0.12%) 3,157,500 126,488.86 0 0 40,100 42,900 37,300
03/09/2025 40,100 0.05 (0.12%) 2,958,400 118,378.58 0 0 40,050 42,850 37,250
29/08/2025 40,050 0.75 (1.91%) 6,224,100 251,287.89 0 0 39,300 42,050 36,550
28/08/2025 39,300 0.55 (1.42%) 2,709,900 105,995.12 0 0 38,750 41,450 36,050
27/08/2025 38,750 0.05 (0.13%) 3,184,500 124,323.73 151,700 5,461.2 38,700 41,400 36,000
26/08/2025 38,700 1.6 (4.31%) 3,909,700 147,643.9 0 0 37,100 39,650 34,550
25/08/2025 37,100 -0.9 (-2.37%) 3,744,300 142,208.7 0 0 38,000 40,650 35,350
22/08/2025 38,000 -2.35 (-5.82%) 6,860,800 266,065.6 0 0 40,350 43,150 37,550
21/08/2025 40,350 0.15 (0.37%) 5,138,800 209,401.48 0 0 40,200 43,000 37,400
20/08/2025 40,200 -0.6 (-1.47%) 6,767,000 274,178.96 0 0 40,800 43,650 37,950
19/08/2025 40,800 0.2 (0.49%) 7,358,900 300,763.98 0 0 40,600 43,400 37,800
18/08/2025 40,600 -0.6 (-1.46%) 5,162,800 210,793.5 0 0 41,200 44,050 38,350
15/08/2025 41,200 -1.35 (-3.17%) 9,416,700 392,393.34 0 0 42,550 45,500 39,600
14/08/2025 42,550 0.1 (0.24%) 10,692,000 461,598.34 0 0 42,450 45,400 39,500
13/08/2025 42,450 0.85 (2.04%) 12,271,400 512,104.59 40,000 1,664 41,600 44,500 38,700
12/08/2025 41,600 -0.2 (-0.48%) 7,668,500 320,971.98 0 0 41,800 44,700 38,900
11/08/2025 41,800 0 (0%) 7,643,800 319,458.84 40,000 1,672 41,800 44,700 38,900
08/08/2025 41,800 -1 (-2.34%) 7,502,900 316,087.85 48,900 2,092.92 42,800 45,750 39,850
07/08/2025 42,800 1.5 (3.63%) 8,720,300 370,879.55 0 0 41,300 44,150 38,450
06/08/2025 41,300 0.55 (1.35%) 3,941,500 161,803.63 0 0 40,750 43,600 37,900
05/08/2025 40,750 -0.4 (-0.97%) 10,941,900 453,895.99 0 0 41,150 44,000 38,300
04/08/2025 41,150 0.3 (0.73%) 3,225,900 131,573.79 0 0 40,850 43,700 38,000
01/08/2025 40,850 -0.15 (-0.37%) 4,071,300 167,156.13 71,600 2,935.6 41,000 43,850 38,150
31/07/2025 41,000 0.15 (0.37%) 5,620,000 227,575.04 0 0 40,850 43,700 38,000
30/07/2025 40,850 -0.2 (-0.49%) 7,531,500 306,993.3 0 0 41,050 43,900 38,200
29/07/2025 41,050 -3.05 (-6.92%) 12,863,400 548,182.84 0 0 44,100 47,150 41,050
28/07/2025 44,100 2.3 (5.5%) 9,578,100 418,572.1 0 0 41,800 44,700 38,900
25/07/2025 41,800 1.3 (3.21%) 10,113,200 420,068.06 40,000 1,620 40,500 43,300 37,700
24/07/2025 40,500 -0.55 (-1.34%) 5,562,900 225,705.9 0 0 41,050 43,900 38,200
23/07/2025 41,050 0.35 (0.86%) 7,994,200 330,534.05 81,900 3,333.33 40,700 43,500 37,900
22/07/2025 40,700 0.7 (1.75%) 5,181,600 209,264.36 157,000 6,280 40,000 42,800 37,200
21/07/2025 40,000 -1.1 (-2.68%) 8,279,500 334,544.49 0 0 41,100 43,950 38,250
18/07/2025 41,100 -0.05 (-0.12%) 7,398,200 305,768.15 117,000 4,814.55 41,150 44,000 38,300
17/07/2025 41,150 -0.4 (-0.96%) 5,613,600 232,409.11 50,000 2,077.5 41,550 44,450 38,650
16/07/2025 41,550 0.4 (0.97%) 8,081,700 333,941.08 51,000 2,098.65 41,150 44,000 38,300
15/07/2025 41,150 -0.65 (-1.56%) 9,185,300 387,388.1 80,000 3,344 41,800 44,700 38,900
14/07/2025 41,800 0.9 (2.2%) 6,489,700 270,419.86 130,000 5,317 40,900 43,750 38,050
11/07/2025 40,900 0.85 (2.12%) 10,693,000 433,777.61 74,000 2,963.7 40,050 42,850 37,250
10/07/2025 40,050 -0.45 (-1.11%) 5,679,100 228,219.9 140,000 5,670 40,500 43,300 37,700
09/07/2025 40,500 0.5 (1.25%) 8,445,800 345,574.23 0 0 40,000 42,800 37,200
08/07/2025 40,000 0.1 (0.25%) 6,611,900 266,101.66 200,000 7,980 39,900 42,650 37,150
07/07/2025 39,900 0.5 (1.27%) 5,115,700 203,178.77 163,400 6,437.96 39,400 42,150 36,650

Dữ liệu lịch sử - BSC

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