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
26/01/2026 15,900 -0.1 (-0.63%) 9,100 144.17 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 67,624 1,079.7 0 0 16,000 18,400 13,600
22/01/2026 16,000 0.1 (0.63%) 49,438 791.27 0 0 15,900 18,200 13,600
21/01/2026 15,800 -0.2 (-1.25%) 98,052 1,555.05 0 0 16,000 18,400 13,600
20/01/2026 16,000 -0.1 (-0.62%) 164,848 2,631.08 0 0 16,100 18,500 13,700
19/01/2026 16,100 -0.2 (-1.23%) 138,529 2,235.87 0 0 16,300 18,700 13,900
16/01/2026 16,300 0.4 (2.52%) 265,455 4,336.55 0 0 15,900 18,200 13,600
15/01/2026 16,000 0.3 (1.91%) 148,235 2,361.48 0 0 15,700 18,000 13,400
14/01/2026 15,700 -0.1 (-0.63%) 235,050 3,699.05 0 0 15,800 18,100 13,500
13/01/2026 15,800 -0.1 (-0.63%) 162,810 2,575.82 0 0 15,900 18,200 13,600
12/01/2026 16,000 0.2 (1.27%) 149,292 2,376.94 0 0 15,800 18,100 13,500
09/01/2026 15,800 -0.2 (-1.25%) 127,636 2,016.23 0 0 16,000 18,400 13,600
08/01/2026 15,900 -0.2 (-1.24%) 65,765 1,051.36 0 0 16,100 18,500 13,700
07/01/2026 16,100 0.2 (1.26%) 79,470 1,275.81 0 0 15,900 18,200 13,600
06/01/2026 15,900 -0.2 (-1.24%) 106,120 1,688.1 0 0 16,100 18,500 13,700
05/01/2026 16,000 -0.2 (-1.23%) 62,628 1,008.53 0 0 16,200 18,600 13,800
31/12/2025 16,100 -0.1 (-0.62%) 81,451 1,315.93 0 0 16,200 18,600 13,800
30/12/2025 16,200 0 (0%) 44,086 714.7 0 0 16,200 18,600 13,800
29/12/2025 16,200 -0.1 (-0.61%) 36,926 598.82 0 0 16,300 18,700 13,900
26/12/2025 16,400 0.1 (0.61%) 146,299 2,386.67 0 0 16,300 18,700 13,900
25/12/2025 16,200 -0.1 (-0.61%) 92,380 1,503.01 0 0 16,300 18,700 13,900
24/12/2025 16,300 -0.1 (-0.61%) 80,481 1,308.36 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.1 (0.61%) 74,720 1,227.93 0 0 16,300 18,700 13,900
22/12/2025 16,600 0.1 (0.61%) 287,138 4,694.29 0 0 16,500 18,900 14,100
19/12/2025 16,400 -0.1 (-0.61%) 90,078 1,481.92 0 0 16,500 18,900 14,100
18/12/2025 16,700 0.2 (1.21%) 93,531 1,543.67 0 0 16,500 18,900 14,100
17/12/2025 16,500 0.1 (0.61%) 55,900 923.15 0 0 16,400 18,800 14,000
16/12/2025 16,600 0 (0%) 126,477 2,079.14 0 0 16,600 19,000 14,200
15/12/2025 16,700 -0.1 (-0.6%) 62,418 1,035.8 0 0 16,800 19,300 14,300
12/12/2025 16,600 -0.6 (-3.49%) 88,513 1,490.64 0 0 17,200 19,700 14,700
11/12/2025 17,000 -0.2 (-1.16%) 83,996 1,446.91 0 0 17,200 19,700 14,700
10/12/2025 17,400 0.4 (2.35%) 129,326 2,225.81 0 0 17,000 19,500 14,500
09/12/2025 17,200 0.1 (0.58%) 176,255 2,997.01 0 0 17,100 19,600 14,600
08/12/2025 17,200 -0.3 (-1.71%) 134,947 2,311.65 0 0 17,500 20,100 14,900
05/12/2025 17,500 -0.2 (-1.13%) 179,873 3,141.72 0 0 17,700 20,300 15,100
04/12/2025 17,700 0.9 (5.36%) 343,922 6,099.13 0 0 16,800 19,300 14,300
03/12/2025 17,000 0.8 (4.94%) 301,406 5,049.49 0 0 16,200 18,600 13,800
02/12/2025 16,100 -0.1 (-0.62%) 9,306 150.39 0 0 16,200 18,600 13,800
01/12/2025 16,300 0 (0%) 38,961 631.93 0 0 16,300 18,700 13,900
28/11/2025 16,300 0 (0%) 55,475 905.41 0 0 16,300 18,700 13,900
27/11/2025 16,300 0 (0%) 66,588 1,084.83 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 32,368 528.01 0 0 16,300 18,700 13,900
25/11/2025 16,300 0 (0%) 69,295 1,129.05 0 0 16,300 18,700 13,900
24/11/2025 16,300 0 (0%) 27,913 454.99 0 0 16,300 18,700 13,900
21/11/2025 16,300 -0.1 (-0.61%) 77,925 1,270.18 0 0 16,400 18,800 14,000
20/11/2025 16,400 -0.1 (-0.61%) 25,387 416.43 0 0 16,500 18,900 14,100
19/11/2025 16,400 0.1 (0.61%) 82,758 1,365.44 0 0 16,300 18,700 13,900
18/11/2025 16,300 0 (0%) 102,302 1,669.05 0 0 16,300 18,700 13,900
17/11/2025 16,400 0 (0%) 51,247 836.57 0 0 16,400 18,800 14,000
14/11/2025 16,300 0 (0%) 56,006 916.41 0 0 16,300 18,700 13,900
13/11/2025 16,300 0 (0%) 40,798 666.73 0 0 16,300 18,700 13,900
12/11/2025 16,400 0.1 (0.61%) 68,870 1,122.02 0 0 16,300 18,700 13,900
11/11/2025 16,300 0 (0%) 53,047 865.77 0 0 16,300 18,700 13,900
10/11/2025 16,300 -0.2 (-1.21%) 50,965 832.9 0 0 16,500 18,900 14,100
07/11/2025 16,400 -0.1 (-0.61%) 88,425 1,456.39 0 0 16,500 18,900 14,100
06/11/2025 16,400 -0.1 (-0.61%) 34,607 570.08 0 0 16,500 18,900 14,100
05/11/2025 16,500 0.1 (0.61%) 54,406 897.68 0 0 16,400 18,800 14,000
04/11/2025 16,600 0 (0%) 91,054 1,496.58 0 0 16,600 19,000 14,200
03/11/2025 16,500 0.1 (0.61%) 89,295 1,480.07 0 0 16,400 18,800 14,000
31/10/2025 16,500 0 (0%) 88,856 1,460.92 0 0 16,500 18,900 14,100
30/10/2025 16,400 0 (0%) 60,947 1,004.96 0 0 16,400 18,800 14,000
29/10/2025 16,400 0.2 (1.23%) 86,608 1,417.74 0 0 16,200 18,600 13,800
28/10/2025 16,400 0 (0%) 87,400 1,417.78 0 0 16,400 18,800 14,000
27/10/2025 16,300 -0.2 (-1.21%) 86,117 1,412.12 0 0 16,500 18,900 14,100
24/10/2025 16,500 -0.1 (-0.6%) 37,706 623.69 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 26,199 435.91 0 0 16,600 19,000 14,200
22/10/2025 16,900 0.3 (1.81%) 32,381 538.9 0 0 16,600 19,000 14,200
21/10/2025 16,700 -0.1 (-0.6%) 50,233 831.7 0 0 16,800 19,300 14,300
20/10/2025 16,700 -0.5 (-2.91%) 53,954 904.52 0 0 17,200 19,700 14,700
17/10/2025 17,100 0.1 (0.59%) 66,223 1,138.31 0 0 17,000 19,500 14,500
16/10/2025 17,000 -0.1 (-0.58%) 72,443 1,233.57 0 0 17,100 19,600 14,600
15/10/2025 17,300 0 (0%) 115,705 1,975.18 0 0 17,300 19,800 14,800
14/10/2025 17,300 -0.2 (-1.14%) 103,080 1,786.6 0 0 17,500 20,100 14,900
13/10/2025 17,600 -0.1 (-0.56%) 83,482 1,461.11 0 0 17,700 20,300 15,100
10/10/2025 17,700 -0.1 (-0.56%) 65,344 1,157.47 0 0 17,800 20,400 15,200
09/10/2025 17,800 -0.1 (-0.56%) 20,420 362.49 0 0 17,900 20,500 15,300
08/10/2025 17,800 -0.1 (-0.56%) 72,885 1,306.05 0 0 17,900 20,500 15,300
07/10/2025 17,800 0.3 (1.71%) 93,037 1,664.3 0 0 17,500 20,100 14,900
06/10/2025 17,600 0.3 (1.73%) 96,725 1,690.85 0 0 17,300 19,800 14,800
03/10/2025 17,300 -0.3 (-1.7%) 104,300 1,805.36 0 0 17,600 20,200 15,000
02/10/2025 17,500 -0.2 (-1.13%) 41,947 736.97 0 0 17,700 20,300 15,100
01/10/2025 17,800 0.2 (1.14%) 23,373 413.58 0 0 17,600 20,200 15,000
30/09/2025 17,600 -0.2 (-1.12%) 147,284 2,586.23 0 0 17,800 20,400 15,200
29/09/2025 17,800 -0.1 (-0.56%) 49,919 890.16 0 0 17,900 20,500 15,300
26/09/2025 18,100 -0.1 (-0.55%) 139,507 2,501.8 0 0 18,200 20,900 15,500
25/09/2025 18,300 0.3 (1.67%) 31,548 573.87 0 0 18,000 20,700 15,300
24/09/2025 18,200 0.2 (1.11%) 45,132 810.8 0 0 18,000 20,700 15,300
23/09/2025 17,900 -0.1 (-0.56%) 55,802 1,004.07 180,000 3,600 18,000 20,700 15,300
22/09/2025 18,000 -0.3 (-1.64%) 91,665 1,648.06 0 0 18,300 21,000 15,600
19/09/2025 18,100 -0.1 (-0.55%) 63,426 1,158.99 0 0 18,200 20,900 15,500
18/09/2025 18,200 -0.3 (-1.62%) 70,155 1,279.89 0 0 18,500 21,200 15,800
17/09/2025 18,400 -0.2 (-1.08%) 63,206 1,167.14 0 0 18,600 21,300 15,900
16/09/2025 18,600 -0.3 (-1.59%) 158,821 2,948.7 0 0 18,900 21,700 16,100
15/09/2025 18,900 0.3 (1.61%) 248,675 4,708.18 0 0 18,600 21,300 15,900
12/09/2025 18,700 0.8 (4.47%) 185,758 3,458.08 0 0 17,900 20,500 15,300
11/09/2025 18,100 -0.2 (-1.09%) 170,384 3,044.73 0 0 18,300 21,000 15,600
10/09/2025 18,300 0.1 (0.55%) 103,902 1,904.83 0 0 18,200 20,900 15,500
09/09/2025 18,400 -0.5 (-2.65%) 223,094 4,071.24 0 0 18,900 21,700 16,100
08/09/2025 18,500 -0.7 (-3.65%) 247,476 4,679.43 0 0 19,200 22,000 16,400
05/09/2025 19,000 0.4 (2.15%) 552,168 10,603.28 0 0 18,600 21,300 15,900
04/09/2025 19,000 1 (5.56%) 611,452 11,401.35 0 0 18,000 20,700 15,300
03/09/2025 18,200 0.7 (4%) 278,926 5,024.44 0 0 17,500 20,100 14,900
29/08/2025 17,600 0 (0%) 113,414 1,986.3 0 0 17,600 20,200 15,000
28/08/2025 17,800 -0.2 (-1.11%) 114,347 2,016.16 0 0 18,000 20,700 15,300
27/08/2025 17,900 -0.1 (-0.56%) 157,731 2,833.36 0 0 18,000 20,700 15,300
26/08/2025 18,000 0.2 (1.12%) 225,202 4,056.86 0 0 17,800 20,400 15,200
25/08/2025 23,400 0.6 (2.63%) 360,736 8,351.59 0 0 22,800 26,200 19,400
22/08/2025 22,900 -0.4 (-1.72%) 245,997 5,597.16 0 0 23,300 26,700 19,900
21/08/2025 23,300 -0.2 (-0.85%) 189,103 4,405.88 0 0 23,500 27,000 20,000
20/08/2025 23,600 -0.3 (-1.26%) 366,692 8,612.14 0 0 23,900 27,400 20,400
19/08/2025 23,800 -0.2 (-0.83%) 453,202 10,825.94 0 0 24,000 27,600 20,400
18/08/2025 24,000 1 (4.35%) 582,866 13,961.66 0 0 23,000 26,400 19,600
15/08/2025 22,900 -0.4 (-1.72%) 567,537 13,045.28 0 0 23,300 26,700 19,900
14/08/2025 23,700 0.9 (3.95%) 272,362 6,351.55 0 0 22,800 26,200 19,400
13/08/2025 23,000 -0.1 (-0.43%) 281,794 6,416.83 0 0 23,100 26,500 19,700
12/08/2025 23,400 -0.2 (-0.85%) 229,331 5,308.89 0 0 23,600 27,100 20,100
11/08/2025 23,700 1 (4.41%) 270,813 6,387.98 0 0 22,700 26,100 19,300
08/08/2025 23,200 1.2 (5.45%) 640,194 14,555.47 0 0 22,000 25,300 18,700
07/08/2025 22,100 0.4 (1.84%) 232,817 5,118.93 0 0 21,700 24,900 18,500
06/08/2025 21,800 0 (0%) 77,465 1,680.23 0 0 21,800 25,000 18,600
05/08/2025 21,500 0.1 (0.47%) 252,922 5,508.53 0 0 21,400 24,600 18,200
04/08/2025 21,600 0.1 (0.47%) 92,161 1,975.94 0 0 21,500 24,700 18,300
01/08/2025 21,700 -0.2 (-0.91%) 194,080 4,176.36 0 0 21,900 25,100 18,700
31/07/2025 21,900 -0.2 (-0.9%) 168,861 3,701.22 0 0 22,100 25,400 18,800
30/07/2025 22,300 0.4 (1.83%) 167,109 3,700.13 0 0 21,900 25,100 18,700
29/07/2025 21,600 -0.2 (-0.92%) 372,984 8,182.53 0 0 21,800 25,000 18,600
28/07/2025 22,400 1.9 (9.27%) 673,176 14,676.12 0 0 20,500 23,500 17,500

Dữ liệu lịch sử - BSC

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