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 39,000 -1 (-2.5%) 5,838,700 231,392.64 0 0 40,000 42,800 37,200
05/02/2026 40,000 -1.7 (-4.08%) 6,209,000 251,145.64 0 0 41,700 44,600 38,800
04/02/2026 41,700 -1.1 (-2.57%) 6,342,400 264,271.56 0 0 42,800 45,750 39,850
03/02/2026 42,800 1 (2.39%) 9,200,800 390,300.84 0 0 41,800 44,700 38,900
02/02/2026 41,800 1.95 (4.89%) 8,064,000 327,374.02 0 0 39,850 42,600 37,100
30/01/2026 39,850 -1 (-2.45%) 6,315,900 254,049.1 0 0 40,850 43,700 38,000
29/01/2026 40,850 2.65 (6.94%) 9,435,700 373,852.58 20,000 792 38,200 40,850 35,550
28/01/2026 38,200 -1.65 (-4.14%) 13,817,900 556,159.28 0 0 39,850 42,600 37,100
27/01/2026 39,850 1.2 (3.1%) 8,227,600 324,157.19 0 0 38,650 41,350 35,950
26/01/2026 38,650 1.75 (4.74%) 8,681,600 333,979.03 0 0 36,900 39,450 34,350
23/01/2026 36,900 -2.1 (-5.38%) 6,548,400 246,396.39 0 0 39,000 41,700 36,300
22/01/2026 39,000 0.5 (1.3%) 7,081,600 278,020.19 0 0 38,500 41,150 35,850
21/01/2026 38,500 -0.5 (-1.28%) 8,356,100 318,359.47 0 0 39,000 41,700 36,300
20/01/2026 39,000 1 (2.63%) 10,142,500 400,298.23 20,000 786 38,000 40,650 35,350
19/01/2026 38,000 2.1 (5.85%) 9,356,800 351,379.49 0 0 35,900 38,400 33,400
16/01/2026 35,900 -1.45 (-3.88%) 8,596,200 314,673.01 0 0 37,350 39,950 34,750
15/01/2026 37,350 1 (2.75%) 11,037,100 416,752.33 0 0 36,350 38,850 33,850
14/01/2026 36,350 2.35 (6.91%) 14,095,400 500,085.06 0 0 34,000 36,350 31,650
13/01/2026 34,000 1.8 (5.59%) 14,389,700 475,172.67 0 0 32,200 34,450 29,950
12/01/2026 32,200 0.6 (1.9%) 8,946,600 287,475.49 0 0 31,600 33,800 29,400
09/01/2026 31,600 1.55 (5.16%) 9,394,000 294,771.12 0 0 30,050 32,150 27,950
08/01/2026 30,050 0.6 (2.04%) 10,234,200 311,750.52 0 0 29,450 31,500 27,400
07/01/2026 29,450 1.9 (6.9%) 13,681,500 399,163.38 0 0 27,550 29,450 25,650
06/01/2026 27,550 1.8 (6.99%) 4,061,800 110,771.92 0 0 25,750 27,550 23,950
05/01/2026 25,750 -0.45 (-1.72%) 1,408,600 36,729.7 0 0 26,200 28,000 24,400
31/12/2025 26,200 -0.4 (-1.5%) 1,021,300 26,946.7 0 0 26,600 28,450 24,750
30/12/2025 26,600 0.6 (2.31%) 2,111,300 56,290.91 0 0 26,000 27,800 24,200
29/12/2025 26,000 0.5 (1.96%) 1,106,300 28,695.71 0 0 25,500 27,250 23,750
26/12/2025 25,500 -0.15 (-0.58%) 1,406,500 35,971.66 20,000 524 25,650 27,400 23,900
25/12/2025 25,650 -0.35 (-1.35%) 1,031,900 26,813.82 0 0 26,000 27,800 24,200
24/12/2025 26,000 -0.25 (-0.95%) 1,436,000 37,445.31 0 0 26,250 28,050 24,450
23/12/2025 26,250 -0.35 (-1.32%) 1,072,000 28,410.47 0 0 26,600 28,450 24,750
22/12/2025 26,600 0.15 (0.57%) 1,127,300 30,012.77 0 0 26,450 28,300 24,600
19/12/2025 26,450 -0.1 (-0.38%) 855,000 22,722.35 0 0 26,550 28,400 24,700
18/12/2025 26,550 0.25 (0.95%) 1,115,700 29,607.16 0 0 26,300 28,100 24,500
17/12/2025 26,300 -0.2 (-0.75%) 1,757,900 46,519.64 0 0 26,500 28,350 24,650
16/12/2025 26,500 0.9 (3.52%) 1,904,800 49,680.3 0 0 25,600 27,350 23,850
15/12/2025 25,600 0.3 (1.19%) 1,872,800 48,052.72 0 0 25,300 27,050 23,550
12/12/2025 25,300 -1.35 (-5.07%) 2,898,000 75,175.7 0 0 26,650 28,500 24,800
11/12/2025 26,650 -0.1 (-0.37%) 1,028,300 27,574.43 0 0 26,750 28,600 24,900
10/12/2025 26,750 -0.15 (-0.56%) 1,098,300 29,505.44 0 0 26,900 28,750 25,050
09/12/2025 26,900 -0.05 (-0.19%) 2,669,000 71,722.83 0 0 26,950 28,800 25,100
08/12/2025 26,950 -0.45 (-1.64%) 3,507,000 94,845.62 0 0 27,400 29,300 25,500
05/12/2025 27,400 -0.45 (-1.62%) 3,578,600 98,264.65 0 0 27,850 29,750 25,950
04/12/2025 27,850 0.15 (0.54%) 2,234,700 62,542.55 0 0 27,700 29,600 25,800
03/12/2025 27,700 -0.05 (-0.18%) 2,066,500 57,278.04 0 0 27,750 29,650 25,850
02/12/2025 27,750 1.05 (3.93%) 2,666,600 72,474.46 0 0 26,700 28,550 24,850
01/12/2025 26,700 -0.6 (-2.2%) 1,889,700 51,186.03 0 0 27,300 29,200 25,400
28/11/2025 27,300 -0.6 (-2.15%) 2,071,100 56,925.47 0 0 27,900 29,850 25,950
27/11/2025 27,900 0.4 (1.45%) 1,797,500 49,812.59 0 0 27,500 29,400 25,600
26/11/2025 27,500 0.4 (1.48%) 1,192,000 32,765.64 0 0 27,100 28,950 25,250
25/11/2025 27,100 -0.6 (-2.17%) 2,656,500 73,103. 0 0 27,700 29,600 25,800
24/11/2025 27,700 -0.1 (-0.36%) 884,600 24,607.69 0 0 27,800 29,700 25,900
21/11/2025 27,800 -0.2 (-0.71%) 1,915,000 53,002.92 0 0 28,000 29,950 26,050
20/11/2025 28,000 0 (0%) 1,872,300 52,401.9 0 0 28,000 29,950 26,050
19/11/2025 28,000 -0.25 (-0.88%) 2,915,700 82,136.78 0 0 28,250 30,200 26,300
18/11/2025 28,250 -0.85 (-2.92%) 4,239,500 120,976.62 0 0 29,100 31,100 27,100
17/11/2025 29,100 0.7 (2.46%) 4,627,400 134,022.7 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.1 (-0.35%) 2,269,200 64,778.62 0 0 28,500 30,450 26,550
13/11/2025 28,500 0.45 (1.6%) 3,905,600 111,954.85 0 0 28,050 30,000 26,100
12/11/2025 28,450 0.55 (1.97%) 1,674,100 47,273.44 0 0 27,900 29,850 25,950
11/11/2025 27,900 -0.05 (-0.18%) 1,510,800 42,314.81 0 0 27,950 29,900 26,000
10/11/2025 27,950 0.15 (0.54%) 2,280,900 64,212.5 0 0 27,800 29,700 25,900
07/11/2025 27,800 -0.9 (-3.14%) 3,195,500 90,446.12 0 0 28,700 30,700 26,700
06/11/2025 28,700 -0.35 (-1.2%) 3,783,400 110,855.24 0 0 29,050 31,050 27,050
05/11/2025 29,050 0.3 (1.04%) 4,804,500 140,148.32 0 0 28,750 30,750 26,750
04/11/2025 28,750 0.4 (1.41%) 3,723,200 104,725.69 0 0 28,350 30,300 26,400
03/11/2025 28,350 -0.7 (-2.41%) 5,166,700 150,048.29 0 0 29,050 31,050 27,050
31/10/2025 29,050 0.7 (2.47%) 7,002,600 203,230.74 0 0 28,350 30,300 26,400
30/10/2025 28,350 0.25 (0.89%) 3,349,800 93,954.76 0 0 28,100 30,050 26,150
29/10/2025 28,100 0.55 (2.%) 3,912,600 110,253.98 0 0 27,550 29,450 25,650
28/10/2025 27,550 0.15 (0.55%) 1,413,900 38,448.49 0 0 27,400 29,300 25,500
27/10/2025 27,400 0.85 (3.2%) 3,939,900 108,700.7 0 0 26,550 28,400 24,700
24/10/2025 26,550 0.45 (1.72%) 1,636,800 43,263.61 0 0 26,100 27,900 24,300
23/10/2025 26,100 -0.4 (-1.51%) 872,300 23,034.34 0 0 26,500 28,350 24,650
22/10/2025 26,500 1.1 (4.33%) 2,127,900 55,096.75 0 0 25,400 27,150 23,650
21/10/2025 25,400 0.15 (0.59%) 3,055,400 77,274.53 0 0 25,250 27,000 23,500
20/10/2025 25,250 -1.85 (-6.83%) 3,351,500 88,089.95 0 0 27,100 28,950 25,250
17/10/2025 27,100 -0.1 (-0.37%) 2,038,900 55,824.41 0 0 27,200 29,100 25,300
16/10/2025 27,200 -0.25 (-0.91%) 3,624,800 99,031.43 0 0 27,450 29,350 25,550
15/10/2025 27,450 -0.4 (-1.44%) 2,559,800 70,646.38 0 0 27,850 29,750 25,950
14/10/2025 27,850 -0.65 (-2.28%) 2,466,800 69,359.76 0 0 28,500 30,450 26,550
13/10/2025 28,500 0.45 (1.6%) 3,580,700 101,473.15 0 0 28,050 30,000 26,100
10/10/2025 28,050 0.05 (0.18%) 2,163,700 60,901.04 0 0 28,000 29,950 26,050
09/10/2025 28,000 0.55 (2.%) 3,675,400 102,336.49 0 0 27,450 29,350 25,550
08/10/2025 27,450 0.1 (0.37%) 1,029,600 28,370.6 0 0 27,350 29,250 25,450
07/10/2025 27,350 -0.2 (-0.73%) 989,500 27,316.64 0 0 27,550 29,450 25,650
06/10/2025 27,550 0.85 (3.18%) 2,309,200 62,981.56 50,000 1,400 26,700 28,550 24,850
03/10/2025 26,700 -0.6 (-2.2%) 2,383,700 64,035.9 0 0 27,300 29,200 25,400
02/10/2025 27,300 -0.55 (-1.97%) 1,751,100 48,182.92 50,000 1,400 27,850 29,750 25,950
01/10/2025 27,850 0.15 (0.54%) 690,600 19,263.95 0 0 27,700 29,600 25,800
30/09/2025 27,700 -0.55 (-1.95%) 2,051,500 56,925.25 0 0 28,250 30,200 26,300
29/09/2025 28,250 -0.25 (-0.88%) 827,200 23,474.94 0 0 28,500 30,450 26,550
26/09/2025 28,500 -0.3 (-1.04%) 1,301,000 37,407.9 0 0 28,800 30,800 26,800
25/09/2025 28,800 0.2 (0.7%) 1,186,300 34,131.84 0 0 28,600 30,600 26,600
24/09/2025 28,600 0.5 (1.78%) 1,004,700 28,456.37 0 0 28,100 30,050 26,150
23/09/2025 28,100 -0.2 (-0.71%) 841,800 23,858.44 0 0 28,300 30,250 26,350
22/09/2025 28,300 -0.3 (-1.05%) 1,376,400 39,196.57 0 0 28,600 30,600 26,600
19/09/2025 28,600 -0.2 (-0.69%) 1,522,700 43,798.65 0 0 28,800 30,800 26,800
18/09/2025 28,800 -0.1 (-0.35%) 1,614,500 46,492.09 0 0 28,900 30,900 26,900
17/09/2025 28,900 -0.55 (-1.87%) 2,606,000 76,131.72 0 0 29,450 31,500 27,400
16/09/2025 29,450 -0.4 (-1.34%) 2,089,300 61,988.1 0 0 29,850 31,900 27,800
15/09/2025 29,850 0.5 (1.7%) 2,734,300 81,065.95 0 0 29,350 31,400 27,300
12/09/2025 29,350 0.6 (2.09%) 2,261,000 66,222.58 0 0 28,750 30,750 26,750
11/09/2025 28,750 0.45 (1.59%) 2,590,300 73,251.66 60,000 1,698 28,300 30,250 26,350
10/09/2025 28,300 -0.3 (-1.05%) 2,812,000 79,947.97 29,000 835.2 28,600 30,600 26,600
09/09/2025 28,600 -0.2 (-0.69%) 2,423,500 69,478.31 0 0 28,800 30,800 26,800
08/09/2025 28,800 -1 (-3.36%) 4,599,400 135,165.35 60,000 1,794 29,800 31,850 27,750
05/09/2025 29,800 0.3 (1.02%) 7,745,200 234,340.87 0 0 29,500 31,550 27,450
04/09/2025 29,500 0.2 (0.68%) 3,336,000 98,282.3 0 0 29,300 31,350 27,250
03/09/2025 29,300 0.25 (0.86%) 2,775,000 81,440.36 0 0 29,050 31,050 27,050
29/08/2025 29,050 -0.15 (-0.51%) 3,348,000 97,423.23 0 0 29,200 31,200 27,200
28/08/2025 29,200 0.05 (0.17%) 2,640,700 77,106.16 0 0 29,150 31,150 27,150
27/08/2025 29,150 -0.05 (-0.17%) 2,712,000 79,395.34 0 0 29,200 31,200 27,200
26/08/2025 29,200 0.8 (2.82%) 3,730,100 106,368.75 0 0 28,400 30,350 26,450
25/08/2025 28,400 -1.1 (-3.73%) 4,989,200 144,066.2 0 0 29,500 31,550 27,450
22/08/2025 29,500 -2.2 (-6.94%) 9,181,800 277,096.99 0 0 31,700 33,900 29,500
21/08/2025 31,700 -0.5 (-1.55%) 6,927,300 225,155.92 20,000 646 32,200 34,450 29,950
20/08/2025 32,200 0.55 (1.74%) 9,685,600 309,639.3 0 0 31,650 33,850 29,450
19/08/2025 31,650 -0.1 (-0.31%) 4,565,400 144,984.18 0 0 31,750 33,950 29,550
18/08/2025 31,750 0.35 (1.11%) 4,974,300 158,219.55 0 0 31,400 33,550 29,250
15/08/2025 31,400 -0.7 (-2.18%) 6,847,800 218,643.37 0 0 32,100 34,300 29,900
14/08/2025 32,100 -0.55 (-1.68%) 7,598,600 244,454.87 0 0 32,650 34,900 30,400
13/08/2025 32,650 0.2 (0.62%) 9,515,500 309,956.04 0 0 32,450 34,700 30,200
12/08/2025 32,450 -0.15 (-0.46%) 5,985,900 192,844.73 0 0 32,600 34,850 30,350
11/08/2025 32,600 2 (6.54%) 16,551,700 532,263.84 65,000 2,052 30,600 32,700 28,500
08/08/2025 30,600 -0.5 (-1.61%) 5,319,600 163,034.35 0 0 31,100 33,250 28,950
07/08/2025 31,100 0.85 (2.81%) 8,822,900 275,534.07 0 0 30,250 32,350 28,150

Dữ liệu lịch sử - BSC

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