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
03/02/2026 17,350 0 (0%) 10,355,200 177,229.47 0 0 17,350 18,550 16,150
02/02/2026 17,350 0.1 (0.58%) 7,273,000 125,841.19 0 0 17,250 18,450 16,050
30/01/2026 17,250 0.15 (0.88%) 3,821,300 65,380.95 0 0 17,100 18,250 15,950
29/01/2026 17,100 0.2 (1.18%) 6,742,000 114,200.04 0 0 16,900 18,050 15,750
28/01/2026 16,900 0.2 (1.2%) 6,725,100 112,361.63 188,000 2,923.4 16,700 17,850 15,550
27/01/2026 16,700 0 (0%) 5,676,700 95,032.97 0 0 16,700 17,850 15,550
26/01/2026 16,700 -1.25 (-6.96%) 20,665,400 351,319.8 0 0 17,950 19,200 16,700
23/01/2026 17,950 0.1 (0.56%) 9,447,500 167,643.17 0 0 17,850 19,050 16,650
22/01/2026 17,850 0 (0%) 8,153,400 146,403.03 0 0 17,850 19,050 16,650
21/01/2026 17,850 -0.1 (-0.56%) 13,414,700 239,366.4 87,000 1,452.9 17,950 19,200 16,700
20/01/2026 17,950 0.4 (2.28%) 9,454,500 167,379.48 5,931,200 104,092.56 17,550 18,750 16,350
19/01/2026 17,550 -0.2 (-1.13%) 15,255,900 273,470.93 0 0 17,750 18,950 16,550
16/01/2026 17,750 0 (0%) 8,520,300 149,639.65 1,396,000 24,779 17,750 18,950 16,550
15/01/2026 17,750 0.4 (2.31%) 11,058,500 192,984.98 0 0 17,350 18,550 16,150
14/01/2026 17,350 0.05 (0.29%) 9,407,800 162,580.81 0 0 17,300 18,500 16,100
13/01/2026 17,300 0.2 (1.17%) 9,918,600 170,321.68 99,200 1,582.24 17,100 18,250 15,950
12/01/2026 17,100 0.5 (3.01%) 8,352,500 140,274.08 130,200 2,011.59 16,600 17,750 15,450
09/01/2026 16,600 -0.6 (-3.49%) 15,694,100 262,900.79 21,000 336 17,200 18,400 16,000
08/01/2026 17,200 0.15 (0.88%) 9,700,100 166,227.61 0 0 17,050 18,200 15,900
07/01/2026 17,050 0.15 (0.89%) 9,665,800 163,454.11 106,000 1,669.5 16,900 18,050 15,750
06/01/2026 16,900 0.05 (0.3%) 12,015,200 204,466.14 0 0 16,850 18,000 15,700
05/01/2026 16,850 -0.7 (-3.99%) 14,563,700 250,815.5 88,000 1,438.8 17,550 18,750 16,350
31/12/2025 17,550 -0.2 (-1.13%) 5,528,700 98,081.37 0 0 17,750 18,950 16,550
30/12/2025 17,750 0.15 (0.85%) 7,172,000 127,077.62 68,000 1,115.2 17,600 18,800 16,400
29/12/2025 17,600 -0.3 (-1.68%) 7,249,800 127,421.33 6,250,000 104,062.5 17,900 19,150 16,650
26/12/2025 17,900 -0.35 (-1.92%) 22,594,600 399,414.1 6,710,000 117,370 18,250 19,500 17,000
25/12/2025 18,250 -0.25 (-1.35%) 17,835,300 333,432.08 0 0 18,500 19,750 17,250
24/12/2025 18,500 0.25 (1.37%) 13,060,500 239,684.45 20,000 340 18,250 19,500 17,000
23/12/2025 18,250 0 (0%) 13,468,700 247,869.96 5,567,600 100,216.8 18,250 19,500 17,000
22/12/2025 18,250 0.2 (1.11%) 6,317,500 114,679.65 50,200,000 903,600 18,050 19,300 16,800
19/12/2025 18,050 0.55 (3.14%) 16,872,000 302,456.72 0 0 17,500 18,700 16,300
18/12/2025 17,500 0 (0%) 3,436,700 60,379.45 30,000 495 17,500 18,700 16,300
17/12/2025 17,500 -0.4 (-2.23%) 5,532,600 97,046.95 0 0 17,900 19,150 16,650
16/12/2025 17,900 1 (5.92%) 16,552,900 289,844.65 30,000 480 16,900 18,050 15,750
15/12/2025 16,900 -0.25 (-1.46%) 14,468,100 246,768.56 0 0 17,150 18,350 15,950
12/12/2025 17,150 -0.95 (-5.25%) 19,518,300 343,479.85 0 0 18,100 19,350 16,850
11/12/2025 18,100 0.1 (0.56%) 23,496,100 433,205.74 0 0 18,000 19,250 16,750
10/12/2025 18,000 0 (0%) 4,734,800 84,734.71 0 0 18,000 19,250 16,750
09/12/2025 18,000 -0.05 (-0.28%) 23,581,300 424,505.89 0 0 18,050 19,300 16,800
08/12/2025 18,050 0.05 (0.28%) 9,450,900 168,985.1 0 0 18,000 19,250 16,750
05/12/2025 18,000 -0.05 (-0.28%) 10,603,200 191,691.1 1,000,000 19,300 18,050 19,300 16,800
04/12/2025 18,050 0.3 (1.69%) 11,035,900 198,659.16 0 0 17,750 18,950 16,550
03/12/2025 17,750 0.2 (1.14%) 6,326,400 112,036.46 0 0 17,550 18,750 16,350
02/12/2025 17,550 0.1 (0.57%) 8,855,800 154,513.73 0 0 17,450 18,650 16,250
01/12/2025 17,450 0.05 (0.29%) 5,576,800 97,763.63 0 0 17,400 18,600 16,200
28/11/2025 17,400 -0.6 (-3.33%) 23,574,200 413,438.86 0 0 18,000 19,250 16,750
27/11/2025 18,000 -0.5 (-2.7%) 15,801,100 284,264.81 0 0 18,500 19,750 17,250
26/11/2025 18,500 -0.1 (-0.54%) 12,814,100 234,298.64 1,297,000 23,630.1 18,600 19,900 17,300
25/11/2025 18,600 0.6 (3.33%) 50,503,100 945,611.25 0 0 18,000 19,250 16,750
24/11/2025 18,000 0.2 (1.12%) 10,970,500 198,102.55 0 0 17,800 19,000 16,600
21/11/2025 17,800 0.1 (0.56%) 9,651,500 169,269.34 0 0 17,700 18,900 16,500
20/11/2025 17,700 0.05 (0.28%) 10,971,300 195,313.69 0 0 17,650 18,850 16,450
19/11/2025 17,650 -1.2 (-6.37%) 48,094,500 857,216.27 900,000 18,135 18,850 20,150 17,550
18/11/2025 18,850 0 (0%) 16,208,900 302,183.07 0 0 18,850 20,150 17,550
17/11/2025 18,850 1.2 (6.8%) 25,228,100 458,269.42 0 0 17,650 18,850 16,450
14/11/2025 17,650 1.15 (6.97%) 38,260,900 666,081.92 0 0 16,500 17,650 15,350
13/11/2025 16,500 0 (0%) 8,192,100 136,783.95 0 0 16,500 17,650 15,350
12/11/2025 16,500 0.25 (1.54%) 8,338,500 136,067.23 300,000 4,545 16,250 17,350 15,150
11/11/2025 16,250 0.45 (2.85%) 5,502,000 88,325.43 0 0 15,800 16,900 14,700
10/11/2025 15,800 -0.1 (-0.63%) 6,212,000 98,850.11 1,600,000 27,200 15,900 17,000 14,800
07/11/2025 15,900 -0.8 (-4.79%) 20,703,900 336,744.99 0 0 16,700 17,850 15,550
06/11/2025 16,700 -0.55 (-3.19%) 6,000,900 101,377.63 0 0 17,250 18,450 16,050
05/11/2025 17,250 0.35 (2.07%) 19,341,800 335,707.46 0 0 16,900 18,050 15,750
04/11/2025 16,900 0.45 (2.74%) 18,782,000 306,934.41 1,250,000 21,250 16,450 17,600 15,300
03/11/2025 16,450 -0.65 (-3.8%) 12,055,100 200,948.6 0 0 17,100 18,250 15,950
31/10/2025 17,100 0 (0%) 16,352,400 282,098.8 1,250,000 21,250 17,100 18,250 15,950
30/10/2025 17,100 0.15 (0.88%) 12,974,800 220,501.23 0 0 16,950 18,100 15,800
29/10/2025 16,950 1.1 (6.94%) 24,979,400 416,895.33 0 0 15,850 16,950 14,750
28/10/2025 15,850 0.25 (1.6%) 9,441,400 146,417.83 0 0 15,600 16,650 14,550
27/10/2025 15,600 0.25 (1.63%) 10,929,400 172,576.52 300,000 4,605 15,350 16,400 14,300
24/10/2025 15,350 -0.3 (-1.92%) 6,457,800 99,572.76 0 0 15,650 16,700 14,600
23/10/2025 15,650 -0.2 (-1.26%) 3,576,300 56,599.16 0 0 15,850 16,950 14,750
22/10/2025 15,850 0.55 (3.59%) 10,343,300 160,729.59 0 0 15,300 16,350 14,250
21/10/2025 15,300 0 (0%) 10,201,100 156,905.97 0 0 15,300 16,350 14,250
20/10/2025 15,300 -0.9 (-5.56%) 14,144,400 222,494.75 0 0 16,200 17,300 15,100
17/10/2025 16,200 -0.1 (-0.61%) 7,699,100 125,879.64 0 0 16,300 17,400 15,200
16/10/2025 16,300 0 (0%) 12,077,800 196,160.36 0 0 16,300 17,400 15,200
15/10/2025 16,300 0 (0%) 8,290,400 135,549.67 0 0 16,300 17,400 15,200
14/10/2025 16,300 -0.85 (-4.96%) 24,599,000 408,930.37 0 0 17,150 18,350 15,950
13/10/2025 17,150 0 (0%) 15,338,200 260,523.48 0 0 17,150 18,350 15,950
10/10/2025 17,150 0.05 (0.29%) 7,140,000 122,345.42 0 0 17,100 18,250 15,950
09/10/2025 17,100 0.35 (2.09%) 22,552,300 383,493.73 0 0 16,750 17,900 15,600
08/10/2025 16,750 0.05 (0.3%) 9,411,500 157,221.53 355,000 5,520.25 16,700 17,850 15,550
07/10/2025 16,700 0 (0%) 13,154,200 221,148.64 400,000 6,220 16,700 17,850 15,550
06/10/2025 16,700 0.2 (1.21%) 19,690,900 325,929.42 360,000 5,526 16,500 17,650 15,350
03/10/2025 16,500 -0.25 (-1.49%) 15,672,300 264,617.2 562,000 9,413.5 16,750 17,900 15,600
02/10/2025 16,750 -0.15 (-0.89%) 11,890,300 198,328.68 0 0 16,900 18,050 15,750
01/10/2025 16,900 0.6 (3.68%) 19,492,500 327,943.75 0 0 16,300 17,400 15,200
30/09/2025 16,300 -0.1 (-0.61%) 12,129,200 195,760.05 1,000,000 16,700 16,400 17,500 15,300
29/09/2025 16,400 0.5 (3.14%) 16,255,200 266,543.52 0 0 15,900 17,000 14,800
26/09/2025 15,900 0.15 (0.95%) 17,259,700 278,804.31 0 0 15,750 16,850 14,650
25/09/2025 15,750 0.1 (0.64%) 8,967,200 142,445.2 0 0 15,650 16,700 14,600
24/09/2025 15,650 0.4 (2.62%) 4,363,000 66,868.86 0 0 15,250 16,300 14,200
23/09/2025 15,250 -0.05 (-0.33%) 3,205,100 49,156.7 1,595,000 22,728.75 15,300 16,350 14,250
22/09/2025 15,300 -0.1 (-0.65%) 9,206,200 140,449.96 0 0 15,400 16,450 14,350
19/09/2025 15,400 -0.2 (-1.28%) 4,834,200 74,980.33 0 0 15,600 16,650 14,550
18/09/2025 15,600 0 (0%) 3,923,300 61,047.74 0 0 15,600 16,650 14,550
17/09/2025 15,600 -0.35 (-2.19%) 4,255,700 67,115.96 0 0 15,950 17,050 14,850
16/09/2025 15,950 0.15 (0.95%) 11,975,700 193,656.12 0 0 15,800 16,900 14,700
15/09/2025 15,800 0.2 (1.28%) 5,845,100 91,753.83 0 0 15,600 16,650 14,550
12/09/2025 15,600 0.05 (0.32%) 5,330,000 82,989.86 40,000 622 15,550 16,600 14,500
11/09/2025 15,550 0.35 (2.3%) 10,523,600 161,687.01 0 0 15,200 16,250 14,150
10/09/2025 15,200 -0.2 (-1.3%) 6,003,700 91,719.15 0 0 15,400 16,450 14,350
09/09/2025 15,400 0.05 (0.33%) 9,681,200 147,311.09 0 0 15,350 16,400 14,300
08/09/2025 15,350 -1.15 (-6.97%) 28,350,300 444,632.26 0 0 16,500 17,650 15,350
05/09/2025 16,500 0.05 (0.3%) 13,652,600 227,004.96 0 0 16,450 17,600 15,300
04/09/2025 16,450 0.05 (0.3%) 9,678,300 160,123.46 0 0 16,400 17,500 15,300
03/09/2025 16,400 -0.1 (-0.61%) 10,170,600 166,897.94 0 0 16,500 17,650 15,350
29/08/2025 16,500 0.15 (0.92%) 12,059,000 199,161.7 0 0 16,350 17,450 15,250
28/08/2025 16,350 -0.35 (-2.1%) 17,812,000 293,353.25 25,000,000 395,000 16,700 17,850 15,550
27/08/2025 16,700 -0.65 (-3.75%) 32,215,300 542,884.54 420,000 6,820.4 17,350 18,550 16,150
26/08/2025 17,350 0.15 (0.87%) 23,986,100 407,114.61 71,847,400 1,149,558.4 17,200 18,400 16,000
25/08/2025 17,200 1.1 (6.83%) 43,313,800 734,718.29 64,000 1,024 16,100 17,200 15,000
22/08/2025 16,100 -0.75 (-4.45%) 25,870,300 416,787.69 27,000,000 426,600 16,850 18,000 15,700
21/08/2025 16,850 0.55 (3.37%) 24,576,000 409,099.89 0 0 16,300 17,400 15,200
20/08/2025 16,300 -0.35 (-2.1%) 37,125,600 594,593.15 0 0 16,650 17,800 15,500
19/08/2025 16,650 0 (0%) 26,227,800 444,604.95 1,000,000 17,800 16,650 17,800 15,500
18/08/2025 16,650 0.75 (4.72%) 18,657,200 303,443.34 25,000,000 380,950 15,900 17,000 14,800
15/08/2025 15,900 0 (0%) 19,200,200 305,095.39 30,000 504 15,900 17,000 14,800
14/08/2025 15,900 -0.3 (-1.85%) 15,954,700 253,662.99 0 0 16,200 17,300 15,100
13/08/2025 16,200 0 (0%) 27,896,900 450,769.42 40,000 688 16,200 17,300 15,100
12/08/2025 16,200 0.2 (1.25%) 18,667,000 298,347.67 560,000 9,450 16,000 17,100 14,900
11/08/2025 16,000 -0.15 (-0.93%) 20,169,000 324,241.42 51,000 798 16,150 17,250 15,050
08/08/2025 16,150 1.05 (6.95%) 40,806,500 650,072.74 0 0 15,100 16,150 14,050
07/08/2025 15,100 -0.1 (-0.66%) 14,435,400 217,233.08 0 0 15,200 16,250 14,150
06/08/2025 15,200 0.3 (2.01%) 14,548,400 222,597.33 0 0 14,900 15,900 13,900
05/08/2025 14,900 0.95 (6.81%) 48,656,000 713,579.97 43,400 595.6 13,950 14,900 13,000
04/08/2025 13,950 0.05 (0.36%) 7,951,500 110,968.26 0 0 13,900 14,850 12,950

Dữ liệu lịch sử - BSC

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