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 22,500 -0.65 (-2.81%) 10,291,300 233,614.46 0 0 23,150 24,750 21,550
05/02/2026 23,150 -0.55 (-2.32%) 7,571,500 177,557.31 0 0 23,700 25,350 22,050
04/02/2026 24,100 0.2 (0.84%) 12,850,600 312,409.76 0 0 23,900 25,550 22,250
03/02/2026 23,900 0.2 (0.84%) 12,453,000 298,878.88 77,100 1,907.09 23,700 25,350 22,050
02/02/2026 23,700 0.15 (0.64%) 10,921,000 258,108.47 0 0 23,550 25,150 21,950
30/01/2026 23,550 -0.05 (-0.21%) 10,281,500 243,075.12 0 0 23,600 25,250 21,950
29/01/2026 23,600 0.15 (0.64%) 8,057,900 190,921.64 0 0 23,450 25,050 21,850
28/01/2026 23,450 0.1 (0.43%) 9,153,000 214,179.58 0 0 23,350 24,950 21,750
27/01/2026 23,350 0.45 (1.97%) 13,051,800 305,031.88 20,000 480 22,900 24,500 21,300
26/01/2026 22,900 -0.75 (-3.17%) 18,567,000 430,220.09 0 0 23,650 25,300 22,000
23/01/2026 23,650 0 (0%) 16,200,900 387,115.84 20,000 480 23,650 25,300 22,000
22/01/2026 23,650 -0.1 (-0.42%) 17,603,600 419,475.09 0 0 23,750 25,400 22,100
21/01/2026 23,750 -1.75 (-6.86%) 78,387,800 1,873,413.26 0 0 25,500 27,250 23,750
20/01/2026 25,500 -0.4 (-1.54%) 24,235,100 630,952.19 50,000 1,295 25,900 27,700 24,100
19/01/2026 25,900 -0.6 (-2.26%) 22,972,800 601,366.64 50,000 1,327.5 26,500 28,350 24,650
16/01/2026 26,500 0.45 (1.73%) 32,554,100 864,718.69 70,000 1,822.5 26,050 27,850 24,250
15/01/2026 26,050 -0.45 (-1.7%) 32,267,000 855,942.39 100,000 2,687 26,500 28,350 24,650
14/01/2026 26,500 1 (3.92%) 39,610,400 1,028,738.11 70,000 1,870 25,500 27,250 23,750
13/01/2026 25,500 1.35 (5.59%) 53,751,500 1,380,164.8 80,000 1,932 24,150 25,800 22,500
12/01/2026 24,150 1.55 (6.86%) 23,784,800 569,111.98 0 0 22,600 24,150 21,050
09/01/2026 22,600 0.1 (0.44%) 9,068,900 204,803.9 0 0 22,500 24,050 20,950
08/01/2026 22,500 0.25 (1.12%) 11,682,400 264,920.19 0 0 22,250 23,800 20,700
07/01/2026 22,250 0.5 (2.3%) 5,999,100 132,719.21 0 0 21,750 23,250 20,250
06/01/2026 21,750 0 (0%) 7,288,600 157,697.84 0 0 21,750 23,250 20,250
05/01/2026 21,750 -0.65 (-2.9%) 9,130,100 200,761.46 0 0 22,400 23,950 20,850
31/12/2025 22,400 -0.3 (-1.32%) 5,472,800 123,649.1 300,000 6,750 22,700 24,250 21,150
30/12/2025 22,700 -0.05 (-0.22%) 3,418,600 77,612.13 0 0 22,750 24,300 21,200
29/12/2025 22,750 -0.15 (-0.66%) 4,177,500 95,290.43 0 0 22,900 24,500 21,300
26/12/2025 22,900 0 (0%) 12,134,900 275,762.81 0 0 22,900 24,500 21,300
25/12/2025 22,900 -0.35 (-1.51%) 7,768,400 180,379.57 0 0 23,250 24,850 21,650
24/12/2025 23,250 0.25 (1.09%) 8,551,700 197,662.24 100,000 2,300 23,000 24,600 21,400
23/12/2025 23,000 -0.3 (-1.29%) 12,389,800 287,650.86 0 0 23,300 24,900 21,700
22/12/2025 23,300 0.2 (0.87%) 8,120,400 189,004.66 100,000 2,310 23,100 24,700 21,500
19/12/2025 23,100 0.1 (0.43%) 8,597,600 198,368.97 0 0 23,000 24,600 21,400
18/12/2025 23,000 0 (0%) 4,771,600 109,543.97 778,000 17,894 23,000 24,600 21,400
17/12/2025 23,000 -0.4 (-1.71%) 6,094,600 140,847.12 0 0 23,400 25,000 21,800
16/12/2025 23,400 0.75 (3.31%) 13,301,700 307,635.76 910,000 21,200 22,650 24,200 21,100
15/12/2025 22,650 0.3 (1.34%) 7,624,600 171,765.95 400,000 9,560 22,350 23,900 20,800
12/12/2025 22,350 -0.6 (-2.61%) 11,605,100 264,788.62 610,000 14,152 22,950 24,550 21,350
11/12/2025 22,950 -0.1 (-0.43%) 7,137,400 164,690.03 0 0 23,050 24,650 21,450
10/12/2025 23,050 0.15 (0.66%) 7,888,000 181,984.33 700,000 16,213 22,900 24,500 21,300
09/12/2025 22,900 0.4 (1.78%) 13,656,800 308,678.02 44,600 1,003.5 22,500 24,050 20,950
08/12/2025 22,500 -0.35 (-1.53%) 6,436,800 146,134.72 700,000 16,312 22,850 24,400 21,300
05/12/2025 22,850 -0.15 (-0.65%) 7,354,200 168,498.59 220,000 4,899.4 23,000 24,600 21,400
04/12/2025 23,000 0.3 (1.32%) 10,588,600 243,038.93 138,000 3,132.6 22,700 24,250 21,150
03/12/2025 22,700 0.4 (1.79%) 5,687,700 128,287.76 940,000 20,950 22,300 23,850 20,750
02/12/2025 22,300 0.2 (0.9%) 7,069,200 157,048.24 118,000 2,607.8 22,100 23,600 20,600
01/12/2025 22,100 -0.05 (-0.23%) 3,749,500 83,388.38 400,000 9,080 22,150 23,700 20,600
28/11/2025 22,150 -0.3 (-1.34%) 4,647,700 103,702.35 0 0 22,450 24,000 20,900
27/11/2025 22,450 -0.25 (-1.1%) 5,295,400 119,557.71 128,000 2,905.6 22,700 24,250 21,150
26/11/2025 22,700 0.55 (2.48%) 7,296,200 165,412.98 0 0 22,150 23,700 20,600
25/11/2025 22,150 -0.4 (-1.77%) 7,600,900 169,924.53 28,800 694.08 22,550 24,100 21,000
24/11/2025 22,550 0.05 (0.22%) 4,541,500 102,909.75 0 0 22,500 24,050 20,950
21/11/2025 22,500 -0.15 (-0.66%) 5,656,500 127,258.61 0 0 22,650 24,200 21,100
20/11/2025 22,650 0 (0%) 4,931,200 111,733.35 126,000 2,853.9 22,650 24,200 21,100
19/11/2025 22,650 -0.3 (-1.31%) 8,048,400 182,986.43 0 0 22,950 24,550 21,350
18/11/2025 22,950 0 (0%) 11,213,500 258,702.16 0 0 22,950 24,550 21,350
17/11/2025 22,950 0.35 (1.55%) 8,864,600 202,792.04 628,000 14,660 22,600 24,150 21,050
14/11/2025 22,600 -0.1 (-0.44%) 7,118,900 161,686.73 0 0 22,700 24,250 21,150
13/11/2025 22,700 -0.1 (-0.44%) 7,462,900 169,500.09 628,000 14,660 22,800 24,350 21,250
12/11/2025 22,800 0.25 (1.11%) 8,347,100 189,761.53 0 0 22,550 24,100 21,000
11/11/2025 22,550 0.3 (1.35%) 6,673,900 150,190.93 0 0 22,250 23,800 20,700
10/11/2025 22,250 0.35 (1.6%) 10,428,200 232,934.69 0 0 21,900 23,400 20,400
07/11/2025 21,900 -0.65 (-2.88%) 13,282,700 296,430.96 0 0 22,550 24,100 21,000
06/11/2025 22,550 -0.5 (-2.17%) 8,644,800 196,638.77 0 0 23,050 24,650 21,450
05/11/2025 23,050 -0.55 (-2.33%) 7,605,200 176,528.32 0 0 23,600 25,250 21,950
04/11/2025 23,600 1.25 (5.59%) 15,067,700 345,063.95 20,000 460 22,350 23,900 20,800
03/11/2025 22,350 -0.95 (-4.08%) 15,802,000 360,159.25 130,000 3,029 23,300 24,900 21,700
31/10/2025 23,300 -0.25 (-1.06%) 13,363,500 313,978.46 0 0 23,550 25,150 21,950
30/10/2025 23,550 -0.45 (-1.88%) 8,537,300 203,073.76 35,000 840 24,000 25,650 22,350
29/10/2025 24,000 0 (0%) 10,385,800 250,671.03 0 0 24,000 25,650 22,350
28/10/2025 24,000 0.05 (0.21%) 17,952,400 426,634.89 200,000 4,790 23,950 25,600 22,300
27/10/2025 23,950 -0.65 (-2.64%) 21,260,600 511,110.59 0 0 24,600 26,300 22,900
24/10/2025 24,600 0.2 (0.82%) 8,400,800 202,416.63 0 0 24,400 26,100 22,700
23/10/2025 24,400 -0.35 (-1.41%) 3,248,300 79,874.36 130,000 3,217.5 24,750 26,450 23,050
22/10/2025 24,750 0.5 (2.06%) 6,454,700 156,943.85 0 0 24,250 25,900 22,600
21/10/2025 24,250 -0.4 (-1.62%) 15,860,300 386,089.25 130,000 3,204.5 24,650 26,350 22,950
20/10/2025 24,650 -1.85 (-6.98%) 14,342,000 367,471.21 0 0 26,500 28,350 24,650
17/10/2025 26,500 -0.3 (-1.12%) 10,389,500 278,569.96 160,000 4,288 26,800 28,650 24,950
16/10/2025 26,800 0.1 (0.37%) 7,194,000 192,869.19 0 0 26,700 28,550 24,850
15/10/2025 26,700 -0.25 (-0.93%) 12,949,000 346,641. 0 0 26,950 28,800 25,100
14/10/2025 26,950 -0.45 (-1.64%) 15,145,400 415,520.1 0 0 27,400 29,300 25,500
13/10/2025 27,400 0.05 (0.18%) 10,366,200 280,921.01 0 0 27,350 29,250 25,450
10/10/2025 27,350 0.1 (0.37%) 8,356,700 229,454.7 0 0 27,250 29,150 25,350
09/10/2025 27,250 -0.15 (-0.55%) 6,373,100 173,661.44 0 0 27,400 29,300 25,500
08/10/2025 27,400 -0.2 (-0.72%) 14,158,200 391,533.85 0 0 27,600 29,500 25,700
07/10/2025 27,600 -0.25 (-0.9%) 9,546,600 265,351.66 0 0 27,850 29,750 25,950
06/10/2025 27,850 1.8 (6.91%) 18,710,100 514,834.08 0 0 26,050 27,850 24,250
03/10/2025 26,050 -0.4 (-1.51%) 6,835,100 178,856.32 0 0 26,450 28,300 24,600
02/10/2025 26,450 -0.25 (-0.94%) 5,904,200 157,749.39 0 0 26,700 28,550 24,850
01/10/2025 26,700 0 (0%) 4,951,500 132,895.53 0 0 26,700 28,550 24,850
30/09/2025 26,700 0.2 (0.75%) 6,970,100 184,958.55 40,000 1,134 26,500 28,350 24,650
29/09/2025 26,500 0.2 (0.76%) 7,253,400 192,979.1 0 0 26,300 28,100 24,500
26/09/2025 26,300 -0.45 (-1.68%) 5,955,900 157,670.85 0 0 26,750 28,600 24,900
25/09/2025 26,750 -0.1 (-0.37%) 5,113,200 137,491.37 0 0 26,850 28,700 25,000
24/09/2025 26,850 0.65 (2.48%) 7,352,600 194,544.06 0 0 26,200 28,000 24,400
23/09/2025 26,200 0.15 (0.58%) 4,718,100 124,392.75 0 0 26,050 27,850 24,250
22/09/2025 26,050 -0.6 (-2.25%) 11,458,700 300,474.19 0 0 26,650 28,500 24,800
19/09/2025 26,650 -0.2 (-0.74%) 5,735,000 153,327.53 0 0 26,850 28,700 25,000
18/09/2025 26,850 -0.05 (-0.19%) 6,177,300 166,163.07 0 0 26,900 28,750 25,050
17/09/2025 26,900 -0.5 (-1.82%) 10,213,800 276,952.86 0 0 27,400 29,300 25,500
16/09/2025 27,400 -0.3 (-1.08%) 11,096,000 308,071.74 0 0 27,700 29,600 25,800
15/09/2025 27,700 0.3 (1.09%) 8,503,700 235,965.72 0 0 27,400 29,300 25,500
12/09/2025 27,400 0.15 (0.55%) 7,213,600 198,260 0 0 27,250 29,150 25,350
11/09/2025 27,250 -0.3 (-1.09%) 15,420,200 414,855.58 0 0 27,550 29,450 25,650
10/09/2025 27,550 -0.35 (-1.25%) 9,401,000 260,289.23 0 0 27,900 29,850 25,950
09/09/2025 27,900 0.4 (1.45%) 12,051,600 331,464.44 0 0 27,500 29,400 25,600
08/09/2025 27,500 -1 (-3.51%) 29,747,100 833,323.93 0 0 28,500 30,450 26,550
05/09/2025 28,500 -1.2 (-4.04%) 26,805,000 791,464.05 0 0 29,700 31,750 27,650
04/09/2025 29,700 0.85 (2.95%) 18,840,200 552,166.61 0 0 28,850 30,850 26,850
03/09/2025 28,850 -0.25 (-0.86%) 13,467,900 391,222.11 0 0 29,100 31,100 27,100
29/08/2025 29,100 0.9 (3.19%) 30,481,000 893,433.55 0 0 28,200 30,150 26,250
28/08/2025 28,200 0.55 (1.99%) 12,566,500 351,766.6 0 0 27,650 29,550 25,750
27/08/2025 27,650 0 (0%) 18,018,100 503,890.68 0 0 27,650 29,550 25,750
26/08/2025 27,650 1.65 (6.35%) 14,065,500 376,149.63 0 0 26,000 27,800 24,200
25/08/2025 26,000 -0.7 (-2.62%) 14,349,800 381,421.25 0 0 26,700 28,550 24,850
22/08/2025 26,700 -1.5 (-5.32%) 21,597,800 585,852.97 20,000 603 28,200 30,150 26,250
21/08/2025 28,200 0.05 (0.18%) 18,142,100 515,125.42 0 0 28,150 30,100 26,200
20/08/2025 28,150 -0.85 (-2.93%) 23,468,800 661,316.34 0 0 29,000 31,000 27,000
19/08/2025 29,000 0.4 (1.4%) 19,146,000 552,882.29 0 0 28,600 30,600 26,600
18/08/2025 28,600 -0.4 (-1.38%) 15,847,200 454,080.33 0 0 29,000 31,000 27,000
15/08/2025 29,000 0.25 (0.87%) 25,036,900 724,732.93 0 0 28,750 30,750 26,750
14/08/2025 28,750 0.1 (0.35%) 15,138,500 438,199.92 0 0 28,650 30,650 26,650
13/08/2025 28,650 0.9 (3.24%) 33,402,400 935,367.12 0 0 27,750 29,650 25,850
12/08/2025 27,750 -0.35 (-1.25%) 15,162,500 420,671.93 0 0 28,100 30,050 26,150
11/08/2025 28,100 0.2 (0.72%) 22,742,000 633,030.48 0 0 27,900 29,850 25,950
08/08/2025 27,900 -0.3 (-1.06%) 22,030,400 621,227.82 0 0 28,200 30,150 26,250

Dữ liệu lịch sử - BSC

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