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 19,600 -0.05 (-0.25%) 10,800 212.36 0 0 19,650 21,000 18,300
05/02/2026 19,650 -0.1 (-0.51%) 17,900 352.34 0 0 19,750 21,100 18,400
04/02/2026 19,750 0 (0%) 4,000 78.76 0 0 19,750 21,100 18,400
03/02/2026 19,750 0.1 (0.51%) 19,900 392.99 0 0 19,650 21,000 18,300
02/02/2026 19,650 0.3 (1.55%) 17,800 348.37 0 0 19,350 20,700 18,000
30/01/2026 19,350 -0.15 (-0.77%) 24,800 483.92 0 0 19,500 20,850 18,150
29/01/2026 19,500 -0.05 (-0.26%) 16,600 323.6 0 0 19,550 20,900 18,200
28/01/2026 19,550 -0.2 (-1.01%) 59,300 1,144.47 0 0 19,750 21,100 18,400
27/01/2026 19,750 0.15 (0.77%) 5,200 101.91 0 0 19,600 20,950 18,250
26/01/2026 19,600 -0.15 (-0.76%) 4,400 86.62 0 0 19,750 21,100 18,400
23/01/2026 19,750 0 (0%) 9,300 183.82 0 0 19,750 21,100 18,400
22/01/2026 19,750 -0.1 (-0.5%) 24,600 487.21 0 0 19,850 21,200 18,500
21/01/2026 19,850 0 (0%) 8,500 167.47 0 0 19,850 21,200 18,500
20/01/2026 19,850 0.2 (1.02%) 10,800 212.53 0 0 19,650 21,000 18,300
19/01/2026 19,650 0 (0%) 10,700 211.22 0 0 19,650 21,000 18,300
16/01/2026 19,650 0.05 (0.26%) 12,500 245.97 0 0 19,600 20,950 18,250
15/01/2026 19,600 -0.05 (-0.25%) 10,100 198.36 0 0 19,650 21,000 18,300
14/01/2026 19,650 -0.15 (-0.76%) 12,200 239.41 0 0 19,800 21,150 18,450
13/01/2026 19,800 0.15 (0.76%) 17,100 336.6 0 0 19,650 21,000 18,300
12/01/2026 19,650 0 (0%) 14,000 275.78 0 0 19,650 21,000 18,300
09/01/2026 19,650 0.05 (0.26%) 7,800 153.15 0 0 19,600 20,950 18,250
08/01/2026 19,600 -0.2 (-1.01%) 25,800 506. 0 0 19,800 21,150 18,450
07/01/2026 19,800 0.1 (0.51%) 18,900 374.21 0 0 19,700 21,050 18,350
06/01/2026 20,700 -0.45 (-2.13%) 57,300 1,179.39 0 0 21,150 22,600 19,700
05/01/2026 21,150 0.15 (0.71%) 27,400 577.33 0 0 21,000 22,450 19,550
31/12/2025 21,000 0.15 (0.72%) 19,700 413.08 0 0 20,850 22,300 19,400
30/12/2025 20,850 0 (0%) 53,900 1,116.76 0 0 20,850 22,300 19,400
29/12/2025 20,850 0 (0%) 24,100 504.8 0 0 20,850 22,300 19,400
26/12/2025 20,850 -0.1 (-0.48%) 17,300 359.84 0 0 20,950 22,400 19,500
25/12/2025 20,950 0.15 (0.72%) 21,800 452.46 0 0 20,800 22,250 19,350
24/12/2025 20,800 -0.1 (-0.48%) 14,500 302.75 0 0 20,900 22,350 19,450
23/12/2025 20,900 0.1 (0.48%) 11,200 234.08 0 0 20,800 22,250 19,350
22/12/2025 20,800 0.2 (0.97%) 24,700 514.36 0 0 20,600 22,000 19,200
19/12/2025 20,600 -0.1 (-0.48%) 27,500 565.62 0 0 20,700 22,100 19,300
18/12/2025 20,700 0 (0%) 3,300 67.67 0 0 20,700 22,100 19,300
17/12/2025 20,700 0 (0%) 19,700 404.89 0 0 20,700 22,100 19,300
16/12/2025 20,700 -0.25 (-1.19%) 24,700 508.84 0 0 20,950 22,400 19,500
15/12/2025 20,950 -0.05 (-0.24%) 6,600 136.87 0 0 21,000 22,450 19,550
12/12/2025 21,000 -0.15 (-0.71%) 70,000 1,455.81 0 0 21,150 22,600 19,700
11/12/2025 21,150 -0.05 (-0.24%) 1,500 31.79 0 0 21,200 22,650 19,750
10/12/2025 21,200 0.05 (0.24%) 17,800 375.15 0 0 21,150 22,600 19,700
09/12/2025 21,150 -0.15 (-0.7%) 38,000 804.94 0 0 21,300 22,750 19,850
08/12/2025 21,300 0.15 (0.71%) 46,000 976.79 0 0 21,150 22,600 19,700
05/12/2025 21,150 0.3 (1.44%) 51,600 1,088.41 0 0 20,850 22,300 19,400
04/12/2025 20,850 0.1 (0.48%) 50,800 1,058.51 0 0 20,750 22,200 19,300
03/12/2025 20,750 0.05 (0.24%) 31,000 641.73 0 0 20,700 22,100 19,300
02/12/2025 20,700 0 (0%) 30,700 634.14 0 0 20,700 22,100 19,300
01/12/2025 20,700 0 (0%) 37,700 768.78 0 0 20,700 22,100 19,300
28/11/2025 20,700 0 (0%) 9,300 192.04 0 0 20,700 22,100 19,300
27/11/2025 20,700 0.05 (0.24%) 18,100 374.02 0 0 20,650 22,050 19,250
26/11/2025 20,650 0.05 (0.24%) 3,900 80.44 0 0 20,600 22,000 19,200
25/11/2025 20,600 -0.15 (-0.72%) 23,300 483.26 0 0 20,750 22,200 19,300
24/11/2025 20,750 -0.05 (-0.24%) 13,400 277.61 0 0 20,800 22,250 19,350
21/11/2025 20,800 -0.05 (-0.24%) 22,400 464.02 0 0 20,850 22,300 19,400
20/11/2025 20,850 -0.05 (-0.24%) 4,200 87.6 0 0 20,900 22,350 19,450
19/11/2025 20,900 -0.05 (-0.24%) 700 14.63 0 0 20,950 22,400 19,500
18/11/2025 20,950 0 (0%) 14,300 297.58 0 0 20,950 22,400 19,500
17/11/2025 20,950 0 (0%) 13,700 287.14 0 0 20,950 22,400 19,500
14/11/2025 20,950 -0.05 (-0.24%) 7,200 150.91 0 0 21,000 22,450 19,550
13/11/2025 21,000 0.1 (0.48%) 12,200 256.14 0 0 20,900 22,350 19,450
12/11/2025 20,900 0 (0%) 19,200 398.69 0 0 20,900 22,350 19,450
11/11/2025 20,900 0.25 (1.21%) 15,700 329.25 0 0 20,650 22,050 19,250
10/11/2025 20,650 0 (0%) 15,100 314.96 0 0 20,650 22,050 19,250
07/11/2025 20,650 -0.25 (-1.2%) 16,700 346.95 0 0 20,900 22,350 19,450
06/11/2025 20,900 0.1 (0.48%) 15,000 311.46 0 0 20,800 22,250 19,350
05/11/2025 20,800 0.1 (0.48%) 15,400 319.26 0 0 20,700 22,100 19,300
04/11/2025 20,700 0 (0%) 22,200 456.25 0 0 20,700 22,100 19,300
03/11/2025 20,700 -0.2 (-0.96%) 21,000 437.59 0 0 20,900 22,350 19,450
31/10/2025 20,900 0.6 (2.96%) 34,400 715.03 0 0 20,300 21,700 18,900
30/10/2025 20,300 0 (0%) 7,000 142.44 0 0 20,300 21,700 18,900
29/10/2025 20,300 0 (0%) 18,900 383.41 0 0 20,300 21,700 18,900
28/10/2025 20,300 0 (0%) 16,900 343.07 0 0 20,300 21,700 18,900
27/10/2025 20,300 -0.25 (-1.22%) 23,500 475.35 0 0 20,550 21,950 19,150
24/10/2025 20,550 -0.1 (-0.48%) 4,700 96.7 0 0 20,650 22,050 19,250
23/10/2025 20,650 0.3 (1.47%) 1,800 36.61 0 0 20,350 21,750 18,950
22/10/2025 20,350 -0.05 (-0.25%) 95,000 1,900.83 0 0 20,400 21,800 19,000
21/10/2025 20,400 0.3 (1.49%) 84,900 1,705.4 0 0 20,100 21,500 18,700
20/10/2025 20,100 -0.4 (-1.95%) 21,000 426.57 0 0 20,500 21,900 19,100
17/10/2025 20,500 -0.35 (-1.68%) 30,100 617.76 0 0 20,850 22,300 19,400
16/10/2025 20,850 -0.1 (-0.48%) 5,900 121.9 0 0 20,950 22,400 19,500
15/10/2025 20,950 0.15 (0.72%) 6,700 138.91 0 0 20,800 22,250 19,350
14/10/2025 20,800 0 (0%) 3,700 76.82 0 0 20,800 22,250 19,350
13/10/2025 20,800 -0.1 (-0.48%) 9,700 201.45 0 0 20,900 22,350 19,450
10/10/2025 20,900 0 (0%) 16,500 346.15 0 0 20,900 22,350 19,450
09/10/2025 20,900 -0.1 (-0.48%) 9,300 194.79 0 0 21,000 22,450 19,550
08/10/2025 21,000 0 (0%) 4,200 88.08 0 0 21,000 22,450 19,550
07/10/2025 21,000 0 (0%) 13,800 289.26 0 0 21,000 22,450 19,550
06/10/2025 21,000 0.1 (0.48%) 15,700 329.29 0 0 20,900 22,350 19,450
03/10/2025 20,900 0 (0%) 6,400 133.25 0 0 20,900 22,350 19,450
02/10/2025 20,900 0.2 (0.97%) 10,100 210.08 0 0 20,700 22,100 19,300
01/10/2025 20,700 -0.1 (-0.48%) 5,300 109.34 0 0 20,800 22,250 19,350
30/09/2025 20,800 0 (0%) 24,700 510.92 0 0 20,800 22,250 19,350
29/09/2025 20,800 -0.2 (-0.95%) 13,100 273.17 0 0 21,000 22,450 19,550
26/09/2025 21,000 0.05 (0.24%) 16,200 344.62 0 0 20,950 22,400 19,500
25/09/2025 20,950 -0.1 (-0.48%) 5,500 114.65 0 0 21,050 22,500 19,600
24/09/2025 21,050 0.2 (0.96%) 14,100 293.62 0 0 20,850 22,300 19,400
23/09/2025 20,850 -0.05 (-0.24%) 5,100 107.19 0 0 20,900 22,350 19,450
22/09/2025 20,900 0 (0%) 37,200 773.89 800,921 15,617.96 20,900 22,350 19,450
19/09/2025 20,900 -0.1 (-0.48%) 35,300 740.09 0 0 21,000 22,450 19,550
18/09/2025 21,000 -0.1 (-0.47%) 6,500 136.31 0 0 21,100 22,550 19,650
17/09/2025 21,100 0 (0%) 12,700 265.9 0 0 21,100 22,550 19,650
16/09/2025 21,100 -0.05 (-0.24%) 12,200 257.9 0 0 21,150 22,600 19,700
15/09/2025 21,150 0.15 (0.71%) 14,000 295.33 0 0 21,000 22,450 19,550
12/09/2025 21,000 0.05 (0.24%) 15,900 330.8 0 0 20,950 22,400 19,500
11/09/2025 20,950 -0.05 (-0.24%) 25,100 520.45 0 0 21,000 22,450 19,550
10/09/2025 21,000 0 (0%) 8,700 182.15 0 0 21,000 22,450 19,550
09/09/2025 21,000 0.1 (0.48%) 5,900 122.98 0 0 20,900 22,350 19,450
08/09/2025 20,900 -0.25 (-1.18%) 44,200 925.28 0 0 21,150 22,600 19,700
05/09/2025 21,150 -0.15 (-0.7%) 24,400 518.33 0 0 21,300 22,750 19,850
04/09/2025 21,300 0.3 (1.43%) 32,800 695.99 0 0 21,000 22,450 19,550
03/09/2025 21,000 -0.1 (-0.47%) 34,500 732.01 0 0 21,100 22,550 19,650
29/08/2025 21,100 0.1 (0.48%) 23,700 498.94 0 0 21,000 22,450 19,550
28/08/2025 21,000 0.05 (0.24%) 95,500 2,019.16 0 0 20,950 22,400 19,500
27/08/2025 20,950 0.2 (0.96%) 30,300 632.65 0 0 20,750 22,200 19,300
26/08/2025 20,750 0.05 (0.24%) 15,000 312.01 0 0 20,700 22,100 19,300
25/08/2025 20,700 0 (0%) 55,600 1,156.13 0 0 20,700 22,100 19,300
22/08/2025 20,700 -0.05 (-0.24%) 23,200 478.5 0 0 20,750 22,200 19,300
21/08/2025 20,750 -0.2 (-0.95%) 14,700 304.9 0 0 20,950 22,400 19,500
20/08/2025 20,950 0 (0%) 19,800 412.53 0 0 20,950 22,400 19,500
19/08/2025 20,950 0.05 (0.24%) 36,500 768.61 0 0 20,900 22,350 19,450
18/08/2025 20,900 0.2 (0.97%) 14,200 295.36 0 0 20,700 22,100 19,300
15/08/2025 20,700 -0.2 (-0.96%) 134,300 2,748.85 0 0 20,900 22,350 19,450
14/08/2025 20,900 -0.1 (-0.48%) 12,300 256.91 0 0 21,000 22,450 19,550
13/08/2025 21,000 -0.05 (-0.24%) 53,300 1,115.45 0 0 21,050 22,500 19,600
12/08/2025 21,050 0 (0%) 50,400 1,057.47 0 0 21,050 22,500 19,600
11/08/2025 21,050 -0.1 (-0.47%) 19,300 406.98 0 0 21,150 22,600 19,700
08/08/2025 21,150 0.15 (0.71%) 25,800 544.86 0 0 21,000 22,450 19,550
07/08/2025 21,000 0.05 (0.24%) 34,600 730.94 0 0 20,950 22,400 19,500

Dữ liệu lịch sử - BSC

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