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
16/01/2026 26,250 -0.35 (-1.32%) 2,275,100 59,920.77 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.1 (0.38%) 2,807,300 74,591.53 0 0 26,500 28,350 24,650
14/01/2026 26,500 -0.5 (-1.85%) 3,994,200 107,186.31 0 0 27,000 28,850 25,150
13/01/2026 27,000 0.15 (0.56%) 2,929,200 78,859.29 0 0 26,850 28,700 25,000
12/01/2026 26,850 0.55 (2.09%) 3,947,400 104,408.01 0 0 26,300 28,100 24,500
09/01/2026 26,300 0 (0%) 5,291,300 139,383.11 730,000 20,513 26,300 28,100 24,500
08/01/2026 26,300 -0.5 (-1.87%) 2,945,200 78,218.86 0 0 26,800 28,650 24,950
07/01/2026 26,800 0.8 (3.08%) 2,825,600 75,151.78 0 0 26,000 27,800 24,200
06/01/2026 26,000 -0.1 (-0.38%) 3,638,900 94,565.03 0 0 26,100 27,900 24,300
05/01/2026 26,100 -1.2 (-4.4%) 3,298,600 88,034.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 1,158,200 31,696.23 0 0 27,600 29,500 25,700
30/12/2025 27,600 -0.15 (-0.54%) 2,215,700 60,483.51 0 0 27,750 29,650 25,850
29/12/2025 27,750 0.15 (0.54%) 1,772,700 48,460.71 730,000 18,775.6 27,600 29,500 25,700
26/12/2025 27,600 -0.4 (-1.43%) 1,901,500 52,176.24 0 0 28,000 29,950 26,050
25/12/2025 28,000 -0.65 (-2.27%) 2,401,500 67,952.95 0 0 28,650 30,650 26,650
24/12/2025 28,650 0.2 (0.7%) 1,218,900 34,652.82 730,000 22,155.5 28,450 30,400 26,500
23/12/2025 28,450 -0.35 (-1.22%) 1,574,600 45,215.43 0 0 28,800 30,800 26,800
22/12/2025 28,800 0.6 (2.13%) 2,054,900 58,849.26 0 0 28,200 30,150 26,250
19/12/2025 28,200 -0.2 (-0.7%) 1,445,800 41,246.82 0 0 28,400 30,350 26,450
18/12/2025 28,400 -0.4 (-1.39%) 1,111,100 31,470.48 0 0 28,800 30,800 26,800
17/12/2025 28,800 -0.3 (-1.03%) 813,800 23,410.07 0 0 29,100 31,100 27,100
16/12/2025 29,100 1 (3.56%) 4,146,000 114,641.25 0 0 28,100 30,050 26,150
15/12/2025 28,100 0 (0%) 1,667,100 46,646.01 200,000 5,602.6 28,100 30,050 26,150
12/12/2025 28,100 -2.1 (-6.95%) 2,720,000 78,483.44 0 0 30,200 32,300 28,100
11/12/2025 30,200 -0.2 (-0.66%) 1,011,000 30,497.07 0 0 30,400 32,500 28,300
10/12/2025 30,400 -0.45 (-1.46%) 864,400 26,262.71 0 0 30,850 33,000 28,700
09/12/2025 30,850 0.45 (1.48%) 3,030,000 91,013.61 0 0 30,400 32,500 28,300
08/12/2025 30,400 -0.75 (-2.41%) 2,223,300 68,195.56 0 0 31,150 33,300 29,000
05/12/2025 31,150 -0.75 (-2.35%) 1,620,500 50,805.36 0 0 31,900 34,100 29,700
04/12/2025 31,900 0.4 (1.27%) 1,727,600 54,863.19 0 0 31,500 33,700 29,300
03/12/2025 31,500 0.4 (1.29%) 1,420,700 44,347.13 0 0 31,100 33,250 28,950
02/12/2025 31,100 -0.1 (-0.32%) 2,414,600 74,315.31 0 0 31,200 33,350 29,050
01/12/2025 31,200 -0.55 (-1.73%) 1,500,700 47,216.26 0 0 31,750 33,950 29,550
28/11/2025 31,750 -0.45 (-1.4%) 1,985,400 63,347.38 0 0 32,200 34,450 29,950
27/11/2025 32,200 -0.3 (-0.92%) 1,350,700 43,599.01 0 0 32,500 34,750 30,250
26/11/2025 32,500 0.7 (2.2%) 1,772,100 57,133.61 0 0 31,800 34,000 29,600
25/11/2025 31,800 -1 (-3.05%) 2,455,600 79,044.26 0 0 32,800 35,050 30,550
24/11/2025 32,800 0.5 (1.55%) 3,541,400 116,335.36 0 0 32,300 34,550 30,050
21/11/2025 32,300 -0.1 (-0.31%) 1,725,400 55,130.36 0 0 32,400 34,650 30,150
20/11/2025 32,400 0.4 (1.25%) 2,505,900 79,742.99 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.8 (-2.44%) 3,820,000 123,894.36 0 0 32,800 35,050 30,550
18/11/2025 32,800 -0.8 (-2.38%) 3,439,900 113,679.17 0 0 33,600 35,950 31,250
17/11/2025 33,600 0.9 (2.75%) 4,349,700 145,045.48 0 0 32,700 34,950 30,450
14/11/2025 32,700 1.45 (4.64%) 4,887,700 157,721.2 0 0 31,250 33,400 29,100
13/11/2025 31,250 -0.3 (-0.95%) 2,033,900 64,154.7 0 0 31,550 33,750 29,350
12/11/2025 31,550 1 (3.27%) 2,700,900 84,681.54 0 0 30,550 32,650 28,450
11/11/2025 30,550 0.35 (1.16%) 1,512,300 46,156.45 0 0 30,200 32,300 28,100
10/11/2025 30,200 0 (0%) 1,371,300 41,541.45 0 0 30,200 32,300 28,100
07/11/2025 30,200 -1.2 (-3.82%) 2,492,900 76,364.27 0 0 31,400 33,550 29,250
06/11/2025 31,400 0.5 (1.62%) 2,901,400 90,981.48 0 0 30,900 33,050 28,750
05/11/2025 30,900 -0.7 (-2.22%) 1,166,400 36,379.46 0 0 31,600 33,800 29,400
04/11/2025 31,600 1.8 (6.04%) 4,341,000 131,259.51 0 0 29,800 31,850 27,750
03/11/2025 29,800 -1 (-3.25%) 3,196,000 98,092.26 0 0 30,800 32,950 28,650
31/10/2025 30,800 -0.2 (-0.65%) 1,804,200 55,999.24 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.1 (0.32%) 2,256,200 70,133.43 0 0 30,900 33,050 28,750
29/10/2025 30,900 0.2 (0.65%) 1,483,700 46,086.6 0 0 30,700 32,800 28,600
28/10/2025 30,700 0.5 (1.66%) 2,837,500 85,522.26 0 0 30,200 32,300 28,100
27/10/2025 30,200 -1.55 (-4.88%) 3,169,300 98,112.52 0 0 31,750 33,950 29,550
24/10/2025 31,750 0.15 (0.47%) 2,560,700 80,172.9 0 0 31,600 33,800 29,400
23/10/2025 31,600 -0.15 (-0.47%) 2,175,000 68,920.79 3,000,000 93,489 31,750 33,950 29,550
22/10/2025 31,750 0.75 (2.42%) 3,922,800 121,334.91 0 0 31,000 33,150 28,850
21/10/2025 31,000 -1.15 (-3.58%) 7,616,100 237,089.23 0 0 32,150 34,400 29,900
20/10/2025 32,150 -2.4 (-6.95%) 8,963,400 298,044.3 0 0 34,550 36,950 32,150
17/10/2025 34,550 -1.15 (-3.22%) 6,384,700 224,056.84 0 0 35,700 38,150 33,250
16/10/2025 35,700 0 (0%) 7,016,300 248,767.4 0 0 35,700 38,150 33,250
15/10/2025 35,700 2.3 (6.89%) 8,664,800 297,949.31 300,000 10,337.1 33,400 35,700 31,100
14/10/2025 33,400 -0.95 (-2.77%) 6,382,100 216,117.6 0 0 34,350 36,750 31,950
13/10/2025 34,350 1.75 (5.37%) 8,718,300 291,325.97 1,000,000 31,623 32,600 34,850 30,350
10/10/2025 32,600 -0.25 (-0.76%) 3,188,400 104,515.12 0 0 32,850 35,100 30,600
09/10/2025 32,850 0.45 (1.39%) 2,611,800 85,283.19 0 0 32,400 34,650 30,150
08/10/2025 32,400 0.9 (2.86%) 4,802,300 153,253.44 0 0 31,500 33,700 29,300
07/10/2025 31,500 -0.6 (-1.87%) 1,707,800 53,989.78 0 0 32,100 34,300 29,900
06/10/2025 32,100 2.1 (7.%) 4,568,400 144,665.9 0 0 30,000 32,100 27,900
03/10/2025 30,000 -0.75 (-2.44%) 4,461,900 135,023.59 0 0 30,750 32,900 28,600
02/10/2025 30,750 -1.4 (-4.35%) 4,121,100 129,815.28 278,000 8,728.37 32,150 34,400 29,900
01/10/2025 32,150 -0.15 (-0.46%) 2,559,500 82,157.42 0 0 32,300 34,550 30,050
30/09/2025 32,300 -0.65 (-1.97%) 9,265,500 294,469.44 0 0 32,950 35,250 30,650
29/09/2025 32,950 -1.05 (-3.09%) 4,334,200 144,802.38 0 0 34,000 36,350 31,650
26/09/2025 34,000 1.65 (5.1%) 17,381,900 588,785.38 0 0 32,350 34,600 30,100
25/09/2025 32,350 -0.15 (-0.46%) 4,794,700 155,876.52 0 0 32,500 34,750 30,250
24/09/2025 32,500 1.35 (4.33%) 3,808,600 120,943.62 0 0 31,150 33,300 29,000
23/09/2025 31,150 -1.05 (-3.26%) 3,314,000 104,227.95 0 0 32,200 34,450 29,950
22/09/2025 32,200 0.5 (1.58%) 10,596,000 346,289.8 0 0 31,700 33,900 29,500
19/09/2025 31,700 0.25 (0.79%) 4,546,800 145,130.74 0 0 31,450 33,650 29,250
18/09/2025 31,450 0.85 (2.78%) 4,324,900 134,865.74 0 0 30,600 32,700 28,500
17/09/2025 30,600 -0.6 (-1.92%) 2,363,900 73,678.33 0 0 31,200 33,350 29,050
16/09/2025 31,200 -0.8 (-2.5%) 3,390,800 107,419.7 0 0 32,000 34,200 29,800
15/09/2025 32,000 0.3 (0.95%) 2,902,300 91,912.28 0 0 31,700 33,900 29,500
12/09/2025 31,700 0.2 (0.63%) 2,722,900 86,114.27 0 0 31,500 33,700 29,300
11/09/2025 31,500 1.6 (5.35%) 6,800,500 208,778.73 180,000 5,256 29,900 31,950 27,850
10/09/2025 29,900 -0.7 (-2.29%) 3,576,200 107,637.31 0 0 30,600 32,700 28,500
09/09/2025 30,600 1.4 (4.79%) 5,853,300 174,511.88 180,000 5,256 29,200 31,200 27,200
08/09/2025 29,200 -2 (-6.41%) 7,899,900 238,590.06 0 0 31,200 33,350 29,050
05/09/2025 31,200 -1.45 (-4.44%) 7,858,900 256,180.3 0 0 32,650 34,900 30,400
04/09/2025 32,650 -0.3 (-0.91%) 4,840,800 159,795. 0 0 32,950 35,250 30,650
03/09/2025 32,950 1.1 (3.45%) 4,720,600 153,592.02 0 0 31,850 34,050 29,650
29/08/2025 31,850 -0.15 (-0.47%) 4,709,300 150,929.78 0 0 32,000 34,200 29,800
28/08/2025 32,000 0.55 (1.75%) 4,188,600 131,910.83 0 0 31,450 33,650 29,250
27/08/2025 31,450 0 (0%) 6,980,400 222,698.3 0 0 31,450 33,650 29,250
26/08/2025 31,450 1.8 (6.07%) 5,088,400 155,282.96 0 0 29,650 31,700 27,600
25/08/2025 29,650 -2.1 (-6.61%) 7,587,400 234,326.41 0 0 31,750 33,950 29,550
22/08/2025 31,750 0.6 (1.93%) 10,941,900 343,457.41 0 0 31,150 33,300 29,000
21/08/2025 31,150 0.1 (0.32%) 6,255,700 196,141.83 0 0 31,050 33,200 28,900
20/08/2025 31,050 -2.2 (-6.62%) 15,882,900 501,512.47 0 0 33,250 35,550 30,950
19/08/2025 33,250 -0.7 (-2.06%) 8,395,700 286,259.48 0 0 33,950 36,300 31,600
18/08/2025 33,950 2.2 (6.93%) 13,310,900 439,432.25 0 0 31,750 33,950 29,550
15/08/2025 31,750 -1.2 (-3.64%) 15,773,000 504,979.4 0 0 32,950 35,250 30,650
14/08/2025 32,950 2.15 (6.98%) 6,559,400 216,118. 0 0 30,800 32,950 28,650
13/08/2025 30,800 2 (6.94%) 13,827,200 422,926.22 0 0 28,800 30,800 26,800
12/08/2025 28,800 0.55 (1.95%) 8,676,400 246,342.16 0 0 28,250 30,200 26,300
11/08/2025 28,250 0.25 (0.89%) 7,401,100 212,391.53 0 0 28,000 29,950 26,050
08/08/2025 28,000 0.15 (0.54%) 7,896,500 220,057.31 0 0 27,850 29,750 25,950
07/08/2025 27,850 0.9 (3.34%) 7,272,100 200,681.91 97,600 2,701.57 26,950 28,800 25,100
06/08/2025 26,950 0.55 (2.08%) 4,161,800 111,548.22 0 0 26,400 28,200 24,600
05/08/2025 26,400 -0.05 (-0.19%) 9,795,600 263,523.72 0 0 26,450 28,300 24,600
04/08/2025 26,450 0.35 (1.34%) 5,075,600 133,750.5 0 0 26,100 27,900 24,300
01/08/2025 26,100 -0.05 (-0.19%) 4,933,200 129,566.07 0 0 26,150 27,950 24,350
31/07/2025 26,150 -0.7 (-2.61%) 10,427,100 272,118.47 252,000 6,556.03 26,850 28,700 25,000
30/07/2025 26,850 -0.15 (-0.56%) 6,746,500 179,985.73 0 0 27,000 28,850 25,150
29/07/2025 27,000 -2 (-6.9%) 9,658,100 268,979.99 0 0 29,000 31,000 27,000
28/07/2025 29,000 1 (3.57%) 8,854,700 256,202.07 0 0 28,000 29,950 26,050
25/07/2025 28,000 -0.05 (-0.18%) 7,768,100 218,640.63 0 0 28,050 30,000 26,100
24/07/2025 28,050 -0.05 (-0.18%) 5,669,900 158,824.55 0 0 28,100 30,050 26,150
23/07/2025 28,100 0.8 (2.93%) 10,431,300 288,978.46 0 0 27,300 29,200 25,400
22/07/2025 27,300 0.65 (2.44%) 6,776,700 181,366.06 212,000 5,739.46 26,650 28,500 24,800
21/07/2025 26,650 -1.1 (-3.96%) 12,019,900 326,705.81 0 0 27,750 29,650 25,850
18/07/2025 27,750 -0.45 (-1.6%) 6,357,100 179,915.68 0 0 28,200 30,150 26,250
17/07/2025 28,200 1.75 (6.62%) 16,763,800 466,052.33 0 0 26,450 28,300 24,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG ĐẦU TƯ 2026: NHỮNG CON SÓNG CỦA KỲ VỌNG| CHỨNG AND CHILL
Liên kết nhanh