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 21,050 -1 (-4.54%) 3,112,700 66,624.83 0 0 22,050 23,550 20,550
05/02/2026 22,050 0.15 (0.68%) 5,525,200 123,366.55 0 0 21,900 23,400 20,400
04/02/2026 21,900 0.25 (1.15%) 3,751,900 81,730.62 0 0 21,650 23,150 20,150
03/02/2026 21,650 0.15 (0.7%) 2,552,200 55,190.36 0 0 21,500 23,000 20,000
02/02/2026 21,500 -0.2 (-0.92%) 2,614,000 56,313.02 0 0 21,700 23,200 20,200
30/01/2026 21,700 0.35 (1.64%) 4,243,100 92,795.66 300,000 6,630 21,350 22,800 19,900
29/01/2026 21,350 -0.15 (-0.7%) 2,543,100 55,300.85 0 0 21,500 23,000 20,000
28/01/2026 21,500 0.5 (2.38%) 4,901,400 103,796.73 0 0 21,000 22,450 19,550
27/01/2026 21,000 0.05 (0.24%) 2,462,900 51,802.59 0 0 20,950 22,400 19,500
26/01/2026 20,950 -0.85 (-3.9%) 4,253,300 90,499.57 0 0 21,800 23,300 20,300
23/01/2026 21,800 -1 (-4.39%) 5,809,700 129,878.13 0 0 22,800 24,350 21,250
22/01/2026 22,800 1.45 (6.79%) 5,372,000 119,427.64 0 0 21,350 22,800 19,900
21/01/2026 21,350 0.2 (0.95%) 4,538,100 97,200 0 0 21,150 22,600 19,700
20/01/2026 21,150 -0.2 (-0.94%) 3,042,600 64,892.1 0 0 21,350 22,800 19,900
19/01/2026 21,350 0.05 (0.23%) 2,313,600 49,531.36 0 0 21,300 22,750 19,850
16/01/2026 21,300 -0.25 (-1.16%) 3,448,600 74,008.02 0 0 21,550 23,050 20,050
15/01/2026 21,550 0.45 (2.13%) 3,989,900 85,848.16 0 0 21,100 22,550 19,650
14/01/2026 21,100 -0.8 (-3.65%) 6,277,800 134,684.42 0 0 21,900 23,400 20,400
13/01/2026 21,900 0.2 (0.92%) 4,214,500 92,889.34 0 0 21,700 23,200 20,200
12/01/2026 21,700 1.05 (5.08%) 5,006,600 106,412.76 0 0 20,650 22,050 19,250
09/01/2026 20,650 -1.15 (-5.28%) 6,737,000 141,691.65 0 0 21,800 23,300 20,300
08/01/2026 21,800 -0.2 (-0.91%) 2,997,800 66,285.58 0 0 22,000 23,500 20,500
07/01/2026 22,000 0.25 (1.15%) 2,420,200 53,174.67 0 0 21,750 23,250 20,250
06/01/2026 21,750 -0.5 (-2.25%) 3,477,700 76,056.77 0 0 22,250 23,800 20,700
05/01/2026 22,250 -0.45 (-1.98%) 2,837,800 64,265.86 0 0 22,700 24,250 21,150
31/12/2025 22,700 0 (0%) 2,288,700 52,306.75 0 0 22,700 24,250 21,150
30/12/2025 22,700 -0.4 (-1.73%) 1,881,500 42,973.91 0 0 23,100 24,700 21,500
29/12/2025 23,100 0.3 (1.32%) 1,932,700 44,457.73 0 0 22,800 24,350 21,250
26/12/2025 22,800 -0.7 (-2.98%) 4,164,500 95,722.54 0 0 23,500 25,100 21,900
25/12/2025 23,500 -0.8 (-3.29%) 3,570,000 85,501.13 0 0 24,300 26,000 22,600
24/12/2025 24,300 0.05 (0.21%) 3,098,900 75,516.35 0 0 24,250 25,900 22,600
23/12/2025 24,250 -0.35 (-1.42%) 2,467,200 60,263.21 39,000 975 24,600 26,300 22,900
22/12/2025 24,600 0.5 (2.07%) 3,855,200 94,424.2 401,000 9,963.8 24,100 25,750 22,450
19/12/2025 24,100 0.3 (1.26%) 2,378,800 57,078.74 0 0 23,800 25,450 22,150
18/12/2025 23,800 -0.2 (-0.83%) 1,403,700 33,525.67 206,000 4,934 24,000 25,650 22,350
17/12/2025 24,000 -0.5 (-2.04%) 1,092,500 26,451.83 0 0 24,500 26,200 22,800
16/12/2025 24,500 0.65 (2.73%) 3,516,900 84,697.58 120,000 3,060 23,850 25,500 22,200
15/12/2025 23,850 -0.15 (-0.63%) 2,161,800 51,736.04 0 0 24,000 25,650 22,350
12/12/2025 24,000 -1 (-4%) 3,477,500 85,903.67 120,000 3,055.2 25,000 26,750 23,250
11/12/2025 25,000 0 (0%) 1,073,000 27,180.71 0 0 25,000 26,750 23,250
10/12/2025 25,000 -0.3 (-1.19%) 1,599,300 40,350.15 0 0 25,300 27,050 23,550
09/12/2025 25,300 -0.8 (-3.07%) 3,056,600 77,743.69 150,000 4,113 26,100 27,900 24,300
08/12/2025 26,100 -0.75 (-2.79%) 2,879,400 75,530.16 0 0 26,850 28,700 25,000
05/12/2025 26,850 -0.6 (-2.19%) 1,305,800 35,336.35 0 0 27,450 29,350 25,550
04/12/2025 27,450 0.35 (1.29%) 1,584,200 43,450.36 0 0 27,100 28,950 25,250
03/12/2025 27,100 0.3 (1.12%) 1,836,600 49,656.03 0 0 26,800 28,650 24,950
02/12/2025 26,800 0.1 (0.37%) 2,186,900 57,432.04 0 0 26,700 28,550 24,850
01/12/2025 26,700 -0.55 (-2.02%) 1,971,900 53,026.9 0 0 27,250 29,150 25,350
28/11/2025 27,250 -0.1 (-0.37%) 1,091,300 29,799.82 0 0 27,350 29,250 25,450
27/11/2025 27,350 -0.3 (-1.08%) 996,600 27,463.73 150,000 4,147.5 27,650 29,550 25,750
26/11/2025 27,650 0.9 (3.36%) 1,941,800 53,157.1 0 0 26,750 28,600 24,900
25/11/2025 26,750 -1.15 (-4.12%) 2,110,300 57,870.68 0 0 27,900 29,850 25,950
24/11/2025 27,900 0 (0%) 931,900 26,072.03 109,000 2,941.15 27,900 29,850 25,950
21/11/2025 27,900 0 (0%) 1,338,900 37,160.49 38,000 986.1 27,900 29,850 25,950
20/11/2025 27,900 -0.1 (-0.36%) 1,309,800 36,448.45 109,000 3,264.55 28,000 29,950 26,050
19/11/2025 28,000 -0.45 (-1.58%) 2,400,600 67,964.08 0 0 28,450 30,400 26,500
18/11/2025 28,450 -0.4 (-1.39%) 2,446,200 69,807.15 110,000 2,953.5 28,850 30,850 26,850
17/11/2025 28,850 0.85 (3.04%) 2,705,700 77,845.76 0 0 28,000 29,950 26,050
14/11/2025 28,000 0.5 (1.82%) 2,774,400 77,735.11 110,000 3,234 27,500 29,400 25,600
13/11/2025 27,500 -0.25 (-0.9%) 2,272,200 63,109.58 0 0 27,750 29,650 25,850
12/11/2025 27,750 0.85 (3.16%) 2,887,300 79,965.12 0 0 26,900 28,750 25,050
11/11/2025 26,900 -1.35 (-4.78%) 6,627,200 179,619.52 0 0 28,250 30,200 26,300
10/11/2025 31,650 -0.35 (-1.09%) 4,812,700 152,064.56 0 0 32,000 34,200 29,800
07/11/2025 32,000 -1 (-3.03%) 2,656,800 86,474.8 0 0 33,000 35,300 30,700
06/11/2025 33,000 0.35 (1.07%) 3,778,900 124,247.57 0 0 32,650 34,900 30,400
05/11/2025 32,650 -0.8 (-2.39%) 1,716,600 56,372.17 0 0 33,450 35,750 31,150
04/11/2025 33,450 2.15 (6.87%) 6,602,500 207,755.91 0 0 31,300 33,450 29,150
03/11/2025 31,300 -2.35 (-6.98%) 6,064,200 197,934.39 0 0 33,650 36,000 31,300
31/10/2025 33,650 -0.65 (-1.9%) 2,299,800 78,650.51 0 0 34,300 36,700 31,900
30/10/2025 34,300 0.3 (0.88%) 4,030,800 139,714.3 0 0 34,000 36,350 31,650
29/10/2025 34,000 -0.1 (-0.29%) 3,714,900 126,856.7 0 0 34,100 36,450 31,750
28/10/2025 34,100 1.05 (3.18%) 4,779,000 159,187.14 0 0 33,050 35,350 30,750
27/10/2025 33,050 -2.05 (-5.84%) 6,500,200 221,424.76 0 0 35,100 37,550 32,650
24/10/2025 35,100 -0.7 (-1.96%) 4,859,400 170,927. 0 0 35,800 38,300 33,300
23/10/2025 35,800 -1.3 (-3.5%) 6,052,300 220,768.81 0 0 37,100 39,650 34,550
22/10/2025 37,100 1.1 (3.06%) 6,672,400 238,426.87 0 0 36,000 38,500 33,500
21/10/2025 36,000 -2.15 (-5.64%) 13,995,900 509,167.64 0 0 38,150 40,800 35,500
20/10/2025 38,150 -2.85 (-6.95%) 11,435,600 456,386.55 0 0 41,000 43,850 38,150
17/10/2025 41,000 -1 (-2.38%) 5,709,500 237,165.12 0 0 42,000 44,900 39,100
16/10/2025 42,000 0.8 (1.94%) 4,662,900 194,826.15 0 0 41,200 44,050 38,350
15/10/2025 41,200 1 (2.49%) 5,952,900 241,879.29 0 0 40,200 43,000 37,400
14/10/2025 40,200 0.8 (2.03%) 6,471,300 260,636.07 0 0 39,400 42,150 36,650
13/10/2025 39,400 2.55 (6.92%) 16,297,200 625,617.36 0 0 36,850 39,400 34,300
10/10/2025 36,850 0.35 (0.96%) 4,857,000 179,162.5 0 0 36,500 39,050 33,950
09/10/2025 36,500 1 (2.82%) 3,729,100 133,768.5 0 0 35,500 37,950 33,050
08/10/2025 35,500 0.8 (2.31%) 3,517,500 122,322.6 0 0 34,700 37,100 32,300
07/10/2025 34,700 -0.3 (-0.86%) 2,420,400 83,637.08 0 0 35,000 37,450 32,550
06/10/2025 35,000 1.85 (5.58%) 2,318,500 79,921.28 0 0 33,150 35,450 30,850
03/10/2025 33,150 -1.35 (-3.91%) 4,940,900 166,842.44 0 0 34,500 36,900 32,100
02/10/2025 34,500 -1.5 (-4.17%) 3,497,000 123,337.09 0 0 36,000 38,500 33,500
01/10/2025 36,000 -0.35 (-0.96%) 2,726,100 97,819.8 0 0 36,350 38,850 33,850
30/09/2025 36,350 -0.45 (-1.22%) 6,656,800 235,739.25 0 0 36,800 39,350 34,250
29/09/2025 36,800 -0.25 (-0.67%) 3,216,800 117,491.88 0 0 37,050 39,600 34,500
26/09/2025 37,050 0.35 (0.95%) 7,699,500 287,963.55 0 0 36,700 39,250 34,150
25/09/2025 36,700 -0.15 (-0.41%) 4,268,300 158,138.27 0 0 36,850 39,400 34,300
24/09/2025 36,850 1.7 (4.84%) 5,836,300 211,044.69 0 0 35,150 37,600 32,700
23/09/2025 35,150 -0.65 (-1.82%) 2,386,300 84,457.21 0 0 35,800 38,300 33,300
22/09/2025 35,800 0.55 (1.56%) 6,982,500 250,433.84 0 0 35,250 37,700 32,800
19/09/2025 35,250 0.4 (1.15%) 3,379,400 119,440.67 0 0 34,850 37,250 32,450
18/09/2025 34,850 0.5 (1.46%) 3,502,800 120,264.3 0 0 34,350 36,750 31,950
17/09/2025 34,350 -0.65 (-1.86%) 2,181,800 75,682.67 0 0 35,000 37,450 32,550
16/09/2025 35,000 -0.5 (-1.41%) 3,877,600 137,284.12 0 0 35,500 37,950 33,050
15/09/2025 35,500 0.4 (1.14%) 2,382,100 83,792.55 0 0 35,100 37,550 32,650
12/09/2025 35,100 0 (0%) 2,826,300 99,501.79 0 0 35,100 37,550 32,650
11/09/2025 35,100 0.9 (2.63%) 5,897,300 200,538.67 0 0 34,200 36,550 31,850
10/09/2025 34,200 -0.35 (-1.01%) 2,175,700 74,515.37 0 0 34,550 36,950 32,150
09/09/2025 34,550 0.95 (2.83%) 3,918,000 133,269.35 0 0 33,600 35,950 31,250
08/09/2025 33,600 -2.35 (-6.54%) 10,388,200 357,169.85 0 0 35,950 38,450 33,450
05/09/2025 35,950 -1.45 (-3.88%) 6,323,100 235,319.64 0 0 37,400 40,000 34,800
04/09/2025 37,400 0.4 (1.08%) 5,987,700 228,501 0 0 37,000 39,550 34,450
03/09/2025 37,000 1.4 (3.93%) 5,411,700 199,387.47 0 0 35,600 38,050 33,150
29/08/2025 35,600 0.1 (0.28%) 4,194,500 151,258.5 0 0 35,500 37,950 33,050
28/08/2025 35,500 0 (0%) 2,628,800 92,750.23 0 0 35,500 37,950 33,050
27/08/2025 35,500 0.5 (1.43%) 7,906,700 285,129.12 0 0 35,000 37,450 32,550
26/08/2025 35,000 1.65 (4.95%) 3,786,100 129,191.93 0 0 33,350 35,650 31,050
25/08/2025 33,350 0 (0%) 4,175,800 140,387.59 0 0 33,350 35,650 31,050
22/08/2025 33,350 -1.85 (-5.26%) 11,482,600 385,788.53 0 0 35,200 37,650 32,750
21/08/2025 35,200 -1.45 (-3.96%) 10,654,500 381,625.59 0 0 36,650 39,200 34,100
20/08/2025 36,650 -2.15 (-5.54%) 8,811,400 324,942.08 0 0 38,800 41,500 36,100
19/08/2025 38,800 2 (5.43%) 14,276,500 549,312.37 0 0 36,800 39,350 34,250
18/08/2025 36,800 0.5 (1.38%) 7,016,600 253,745.66 0 0 36,300 38,800 33,800
15/08/2025 36,300 -0.8 (-2.16%) 7,276,900 266,755.07 0 0 37,100 39,650 34,550
14/08/2025 37,100 0.05 (0.13%) 7,345,600 273,721.54 0 0 37,050 39,600 34,500
13/08/2025 37,050 -0.2 (-0.54%) 5,765,000 214,660.24 0 0 37,250 39,850 34,650
12/08/2025 37,250 1.1 (3.04%) 10,200,000 371,079.67 0 0 36,150 38,650 33,650
11/08/2025 36,150 0.05 (0.14%) 7,444,300 269,829.47 0 0 36,100 38,600 33,600
08/08/2025 36,100 0.25 (0.7%) 10,551,900 377,359.06 0 0 35,850 38,350 33,350
07/08/2025 35,850 0.35 (0.99%) 3,687,000 132,230.95 0 0 35,500 37,950 33,050
06/08/2025 35,500 0.5 (1.43%) 5,064,500 177,943.65 0 0 35,000 37,450 32,550

Dữ liệu lịch sử - BSC

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