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
07/01/2026 15,800 0.3 (1.94%) 455,600 7,182.28 0 0 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 1,000,942 15,502.41 17,355,000 277,680 15,500 17,000 14,000
05/01/2026 15,500 -0.3 (-1.9%) 1,039,433 16,263. 0 0 15,800 17,300 14,300
31/12/2025 15,800 -0.2 (-1.25%) 738,009 11,737.03 1,490,000 23,840 16,000 17,600 14,400
30/12/2025 16,000 0 (0%) 954,193 15,292.69 25,212,100 403,605.7 16,000 17,600 14,400
29/12/2025 16,000 0 (0%) 789,301 12,700.15 1,469,200 23,818.4 16,000 17,600 14,400
26/12/2025 16,000 0 (0%) 1,134,540 18,083.94 3,850,000 67,144.84 16,000 17,600 14,400
25/12/2025 16,000 -0.3 (-1.84%) 871,215 14,215.16 1,699,900 27,767.74 16,300 17,900 14,700
24/12/2025 16,300 0 (0%) 582,223 9,533.95 1,289,200 21,412.4 16,300 17,900 14,700
23/12/2025 16,300 -0.3 (-1.81%) 1,063,458 17,477.3 197,900 3,285.14 16,600 18,200 15,000
22/12/2025 16,600 -0.4 (-2.35%) 1,934,313 32,246.09 584,200 9,923.9 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 1,612,376 27,250.84 9,736,200 180,725.82 17,000 18,700 15,300
18/12/2025 17,000 0.9 (5.59%) 1,840,548 30,406.96 3,928,200 59,675.7 16,100 17,700 14,500
17/12/2025 16,100 -0.4 (-2.42%) 691,729 11,170.47 1,100,000 18,325 16,500 18,100 14,900
16/12/2025 16,500 1.2 (7.84%) 1,524,480 24,322.92 3,866,000 60,624 15,300 16,800 13,800
15/12/2025 15,300 -0.2 (-1.29%) 1,967,561 30,704.89 872,900 14,284.45 15,500 17,000 14,000
12/12/2025 15,500 -0.5 (-3.13%) 1,666,331 26,497.46 178,000 3,026 16,000 17,600 14,400
11/12/2025 16,000 -0.2 (-1.23%) 896,480 14,504.33 885,900 14,750.12 16,200 17,800 14,600
10/12/2025 16,200 -0.2 (-1.22%) 406,001 6,645.91 6,176,000 99,206.4 16,400 18,000 14,800
09/12/2025 16,400 -0.2 (-1.2%) 1,473,422 24,022.06 6,899,400 109,991.3 16,600 18,200 15,000
08/12/2025 16,600 0 (0%) 1,073,960 17,869.08 805,600 13,695.2 16,600 18,200 15,000
05/12/2025 16,600 -0.3 (-1.78%) 761,773 12,725.22 2,375,000 37,768.5 16,900 18,500 15,300
04/12/2025 16,900 0.2 (1.2%) 791,697 13,369.15 5,866,248 97,640.97 16,700 18,300 15,100
03/12/2025 16,700 0.1 (0.6%) 923,257 15,495.39 102,000 1,693.2 16,600 18,200 15,000
02/12/2025 16,600 0 (0%) 1,325,466 21,947.16 564,000 9,362.4 16,600 18,200 15,000
01/12/2025 16,600 0 (0%) 759,633 12,672.1 1,399,900 23,593.34 16,600 18,200 15,000
28/11/2025 16,600 -0.6 (-3.49%) 1,362,175 22,860.63 367,000 6,239 17,200 18,900 15,500
27/11/2025 17,200 0.4 (2.38%) 1,121,725 18,916.72 355,000 6,106 16,800 18,400 15,200
26/11/2025 16,800 0.4 (2.44%) 1,416,320 23,786.09 0 0 16,400 18,000 14,800
25/11/2025 16,400 -0.7 (-4.09%) 3,185,264 53,470.53 355,000 6,035 17,100 18,800 15,400
24/11/2025 17,100 -0.4 (-2.29%) 1,400,232 24,204.9 1,082,000 18,394 17,500 19,200 15,800
21/11/2025 17,500 0 (0%) 1,697,107 29,442.84 0 0 17,500 19,200 15,800
20/11/2025 17,500 -0.3 (-1.69%) 1,739,329 30,564.73 0 0 17,800 19,500 16,100
19/11/2025 17,800 -0.2 (-1.11%) 2,842,653 51,143.26 1,614,000 31,795.8 18,000 19,800 16,200
18/11/2025 18,000 -0.2 (-1.1%) 2,715,198 48,783.46 4,447,200 88,499.28 18,200 20,000 16,400
17/11/2025 18,200 -0.1 (-0.55%) 4,665,905 86,002.09 6,901,100 123,693.69 18,300 20,100 16,500
14/11/2025 18,300 0.4 (2.23%) 3,439,854 62,700.17 13,207,000 241,996.3 17,900 19,600 16,200
13/11/2025 17,900 0.6 (3.47%) 3,972,139 70,836.56 17,926,320 309,338.34 17,300 19,000 15,600
12/11/2025 17,300 0.4 (2.37%) 2,192,084 37,806.4 0 0 16,900 18,500 15,300
11/11/2025 16,900 -0.1 (-0.59%) 1,924,452 32,833.48 1,200,000 20,400 17,000 18,700 15,300
10/11/2025 17,000 0 (0%) 2,809,194 47,953.44 160,000 2,720 17,000 18,700 15,300
07/11/2025 17,000 -1.2 (-6.59%) 3,590,089 63,033.22 564,500 9,589.96 18,200 20,000 16,400
06/11/2025 18,200 -0.1 (-0.55%) 2,856,808 51,737.01 1,589,404 28,140.17 18,300 20,100 16,500
05/11/2025 18,300 0.3 (1.67%) 6,909,774 126,114.34 2,792,870 46,133.14 18,000 19,800 16,200
04/11/2025 18,000 1.5 (9.09%) 4,756,797 81,425.56 4,881,700 78,438.2 16,500 18,100 14,900
03/11/2025 16,500 -1 (-5.71%) 3,505,851 60,371.16 4,210,650 68,035.9 17,500 19,200 15,800
31/10/2025 17,500 0.6 (3.55%) 5,303,157 92,859.71 0 0 16,900 18,500 15,300
30/10/2025 16,900 -0.2 (-1.17%) 1,694,210 28,678.16 653,500 10,643 17,100 18,800 15,400
29/10/2025 17,100 0.3 (1.79%) 2,592,977 44,282.83 14,761,000 242,451 16,800 18,400 15,200
28/10/2025 16,800 0.7 (4.35%) 4,061,200 67,596.27 4,082,000 65,394 16,100 17,700 14,500
27/10/2025 16,100 -0.7 (-4.17%) 3,185,757 52,558.68 6,386,100 102,508.6 16,800 18,400 15,200
24/10/2025 16,800 0.7 (4.35%) 2,829,803 46,109.38 5,707,350 91,326.6 16,100 17,700 14,500
23/10/2025 16,100 0.1 (0.63%) 1,961,170 31,553.24 589,000 10,013 16,000 17,600 14,400
22/10/2025 16,000 0.9 (5.96%) 2,885,437 44,427.75 10,905,000 174,845.5 15,100 16,600 13,600
21/10/2025 15,100 -0.5 (-3.21%) 4,314,299 65,841.34 6,982,042 111,085.17 15,600 17,100 14,100
20/10/2025 15,600 -1.7 (-9.83%) 5,291,958 86,849.73 17,161,184 295,139.54 17,300 19,000 15,600
17/10/2025 17,300 -0.4 (-2.26%) 2,985,789 52,327.26 948,000 15,890.5 17,700 19,400 16,000
16/10/2025 17,700 0.7 (4.12%) 6,791,691 120,021.68 0 0 17,000 18,700 15,300
15/10/2025 17,000 0.4 (2.41%) 2,617,415 44,041.38 0 0 16,600 18,200 15,000
14/10/2025 16,600 -0.5 (-2.92%) 4,373,578 74,875.57 260,000 4,030 17,100 18,800 15,400
13/10/2025 17,100 -0.2 (-1.16%) 2,594,334 44,174.73 5,772,100 99,085.02 17,300 19,000 15,600
10/10/2025 17,300 0.3 (1.76%) 2,366,123 41,011.73 1,837,300 29,234.1 17,000 18,700 15,300
09/10/2025 17,000 0.1 (0.59%) 1,935,526 32,974.38 1,511,700 25,698.9 16,900 18,500 15,300
08/10/2025 16,900 -0.1 (-0.59%) 2,832,671 48,442.54 19,166,300 323,816.6 17,000 18,700 15,300
07/10/2025 17,000 -0.2 (-1.16%) 3,801,335 65,199.19 380,000 6,008 17,200 18,900 15,500
06/10/2025 17,200 0.6 (3.61%) 3,765,135 64,810.13 0 0 16,600 18,200 15,000
03/10/2025 16,600 -0.3 (-1.78%) 3,038,595 50,565.42 153,000 2,371.5 16,900 18,500 15,300
02/10/2025 16,900 -0.6 (-3.43%) 2,309,541 39,780.51 500,000 8,100 17,500 19,200 15,800
01/10/2025 17,500 0 (0%) 1,861,747 32,693.39 1,120,300 17,924.8 17,500 19,200 15,800
30/09/2025 17,500 -0.6 (-3.31%) 4,108,533 72,292.22 189,600 3,754.08 18,100 19,900 16,300
29/09/2025 18,100 -0.3 (-1.63%) 2,871,280 52,776.54 0 0 18,400 20,200 16,600
26/09/2025 18,400 -0.4 (-2.13%) 3,719,207 69,420.31 8,237,000 151,429 18,800 20,600 17,000
25/09/2025 18,800 0.3 (1.62%) 3,406,813 64,191.69 2,920,000 53,804 18,500 20,300 16,700
24/09/2025 18,500 0.2 (1.09%) 5,385,415 96,604.5 205,000 3,497.5 18,300 20,100 16,500
23/09/2025 18,300 -0.1 (-0.54%) 2,094,073 38,311.63 285,000 4,845 18,400 20,200 16,600
22/09/2025 18,400 -0.6 (-3.16%) 5,994,767 111,526.81 3,260,000 61,750 19,000 20,900 17,100
19/09/2025 19,000 -1.1 (-5.47%) 6,098,464 118,202.43 200,000 3,620 20,100 22,100 18,100
18/09/2025 20,100 0.2 (1.01%) 5,905,909 119,544.08 40,600,000 811,300 19,900 21,800 18,000
17/09/2025 19,900 0.2 (1.02%) 6,016,951 121,585.78 106,344,000 2,126,374 19,700 21,600 17,800
16/09/2025 19,700 -0.4 (-1.99%) 5,133,349 102,856.99 0 0 20,100 22,100 18,100
15/09/2025 20,100 1.6 (8.65%) 9,974,756 197,668.62 78,150,000 1,562,420 18,500 20,300 16,700
12/09/2025 18,500 0.2 (1.09%) 2,578,041 48,415.72 285,000 4,845 18,300 20,100 16,500
11/09/2025 18,300 -0.7 (-3.68%) 5,377,139 97,042.78 200,000 3,430 19,000 20,900 17,100
10/09/2025 19,000 -0.4 (-2.06%) 3,292,009 63,300.84 83,240,000 1,664,200 19,400 21,300 17,500
09/09/2025 19,400 0.4 (2.11%) 5,437,409 105,837.39 0 0 19,000 20,900 17,100
08/09/2025 19,000 -0.1 (-0.52%) 6,475,761 126,357.51 400,000 6,880 19,100 21,000 17,200
05/09/2025 19,100 0.9 (4.95%) 9,982,476 198,785.23 1,000,000 16,500 18,200 20,000 16,400
04/09/2025 18,200 -0.3 (-1.62%) 1,718,310 31,698.71 3,925,000 69,225 18,500 20,300 16,700
03/09/2025 18,500 0.8 (4.52%) 2,917,378 52,889.81 1,100,000 17,700 17,700 19,400 16,000
29/08/2025 17,700 0 (0%) 2,032,660 36,204.99 1,165,000 19,805 17,700 19,400 16,000
28/08/2025 17,700 -0.3 (-1.67%) 1,366,307 24,286.44 0 0 18,000 19,800 16,200
27/08/2025 18,000 0.1 (0.56%) 3,658,853 65,833.67 203,000 3,308.9 17,900 19,600 16,200
26/08/2025 17,900 0.9 (5.29%) 2,052,847 35,500.21 815,000 13,725 17,000 18,700 15,300
25/08/2025 17,000 -0.3 (-1.73%) 3,880,329 65,372.55 350,000 5,495 17,300 19,000 15,600
22/08/2025 17,300 -1.9 (-9.9%) 9,374,816 166,946.73 0 0 19,200 21,100 17,300
21/08/2025 19,200 -0.8 (-4%) 4,237,599 83,309.98 831,800 15,055.58 20,000 22,000 18,000
20/08/2025 20,000 0.2 (1.01%) 8,767,206 174,382.92 158,220 2,847.96 19,800 21,700 17,900
19/08/2025 19,800 0.3 (1.54%) 5,396,715 106,062.33 880,000 17,055.6 19,500 21,400 17,600
18/08/2025 19,500 0 (0%) 3,719,200 73,290.93 1,260,000 24,570 19,500 21,400 17,600
15/08/2025 19,500 -1 (-4.88%) 6,952,206 136,323. 7,565,000 143,389 20,500 22,500 18,500
14/08/2025 20,500 0.2 (0.99%) 5,434,777 112,180.61 1,688,000 31,059.2 20,300 22,300 18,300
13/08/2025 20,300 1.8 (9.73%) 14,852,587 289,760.24 2,200,000 39,600 18,500 20,300 16,700
12/08/2025 18,500 0.4 (2.21%) 6,000,249 110,503.05 115,000 2,012.5 18,100 19,900 16,300
11/08/2025 18,100 0 (0%) 4,987,733 92,710.96 13,230,900 237,024.32 18,100 19,900 16,300
08/08/2025 18,100 0 (0%) 3,404,294 60,946.83 550,000 9,405 18,100 19,900 16,300
07/08/2025 18,100 0.3 (1.69%) 2,381,212 42,786.55 435,900 7,683.03 17,800 19,500 16,100
06/08/2025 17,800 0.1 (0.56%) 3,265,406 58,860.65 1,998,000 34,643.2 17,700 19,400 16,000
05/08/2025 17,700 0 (0%) 7,393,416 129,999.97 505,900 8,828.33 17,700 19,400 16,000
04/08/2025 17,700 -0.5 (-2.75%) 3,515,638 62,483.52 1,097,700 21,844.23 18,200 20,000 16,400
01/08/2025 18,200 0.1 (0.55%) 5,545,218 103,723.04 1,320,000 21,680.16 18,100 19,900 16,300
31/07/2025 18,100 1.6 (9.7%) 13,270,840 232,732.31 0 0 16,500 18,100 14,900
30/07/2025 16,500 -0.5 (-2.94%) 3,076,002 50,935.75 1,170,000 18,594 17,000 18,700 15,300
29/07/2025 17,000 1.5 (9.68%) 9,747,888 158,149.69 1,156,000 16,184 15,500 17,000 14,000
28/07/2025 15,500 1 (6.9%) 6,357,599 96,616.78 1,520,000 23,202 14,500 15,900 13,100
25/07/2025 14,500 0.2 (1.4%) 2,463,282 35,652.18 0 0 14,300 15,700 12,900
24/07/2025 14,300 0 (0%) 2,098,444 30,202.41 162,000 2,332.8 14,300 15,700 12,900
23/07/2025 14,300 0.4 (2.88%) 2,599,942 36,720.22 0 0 13,900 15,200 12,600
22/07/2025 13,900 -0.3 (-2.11%) 2,455,806 34,337.98 0 0 14,200 15,600 12,800
21/07/2025 14,200 -0.4 (-2.74%) 2,258,878 32,530.59 17,695,800 257,324.14 14,600 16,000 13,200
18/07/2025 14,600 0.6 (4.29%) 5,200,915 76,139.16 144,500 1,835.15 14,000 15,400 12,600
17/07/2025 14,000 0.2 (1.45%) 3,440,743 48,448.03 667,000 9,039.2 13,800 15,100 12,500
16/07/2025 13,800 0.1 (0.73%) 1,659,823 22,823.94 200,000 2,500 13,700 15,000 12,400
15/07/2025 13,700 -0.2 (-1.44%) 1,771,378 24,571.04 2,209,000 28,702.3 13,900 15,200 12,600
14/07/2025 13,900 0.3 (2.21%) 2,799,715 38,770.8 85,000 1,156 13,600 14,900 12,300
11/07/2025 13,600 0.1 (0.74%) 1,829,295 24,813.69 1,147,000 15,908.1 13,500 14,800 12,200
10/07/2025 13,500 0.2 (1.5%) 2,519,859 34,286.33 12,540,000 161,634 13,300 14,600 12,000
09/07/2025 13,300 -0.1 (-0.75%) 2,815,828 37,720.23 5,381,500 71,928.15 13,400 14,700 12,100
08/07/2025 13,400 0.2 (1.52%) 1,805,699 24,022.11 217,500 2,610 13,200 14,500 11,900
07/07/2025 13,200 0.2 (1.54%) 1,272,717 16,638.48 597,000 7,164 13,000 14,300 11,700

Dữ liệu lịch sử - BSC

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