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
20/01/2026 38,100 -0.5 (-1.3%) 11,500 439.65 0 0 38,600 44,300 32,900
19/01/2026 39,300 0 (0%) 32,273 1,279.58 0 0 39,300 45,100 33,500
16/01/2026 39,100 0.6 (1.56%) 5,203 204.7 0 0 38,500 44,200 32,800
15/01/2026 38,800 0.3 (0.78%) 8,684 334.6 0 0 38,500 44,200 32,800
14/01/2026 38,200 -0.8 (-2.05%) 12,531 482.92 0 0 39,000 44,800 33,200
13/01/2026 38,800 -0.5 (-1.27%) 6,630 258.86 0 0 39,300 45,100 33,500
12/01/2026 38,300 0.4 (1.06%) 4,041 158.52 0 0 37,900 43,500 32,300
09/01/2026 37,900 0.4 (1.07%) 6,805 257.6 0 0 37,500 43,100 31,900
08/01/2026 37,600 -0.1 (-0.27%) 3,107 116.59 0 0 37,700 43,300 32,100
07/01/2026 37,900 0.4 (1.07%) 7,274 274.09 0 0 37,500 43,100 31,900
06/01/2026 37,700 0.1 (0.27%) 2,060 77.18 0 0 37,600 43,200 32,000
05/01/2026 37,000 -0.4 (-1.07%) 1,315 49.4 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 1,201 44.86 0 0 37,400 43,000 31,800
30/12/2025 37,500 0 (0%) 4,006 149.8 0 0 37,500 43,100 31,900
29/12/2025 37,400 0.3 (0.81%) 2,375 88.96 0 0 37,100 42,600 31,600
26/12/2025 38,800 1.3 (3.47%) 4,006 148.76 0 0 37,500 43,100 31,900
25/12/2025 37,400 -0.2 (-0.53%) 611 22.93 400,000 12,800 37,600 43,200 32,000
24/12/2025 37,600 0 (0%) 6,824 256.58 0 0 37,600 43,200 32,000
23/12/2025 37,500 0 (0%) 1,217 45.76 60,000 2,580 37,500 43,100 31,900
22/12/2025 37,500 0 (0%) 3,494 131.16 0 0 37,500 43,100 31,900
19/12/2025 37,500 -0.1 (-0.27%) 4,800 180.15 0 0 37,600 43,200 32,000
18/12/2025 38,300 0.3 (0.79%) 1,400 52.58 340,000 14,790 38,000 43,700 32,300
17/12/2025 37,900 -0.2 (-0.52%) 1,971 74.84 0 0 38,100 43,800 32,400
16/12/2025 38,400 1 (2.67%) 6,445 245.73 0 0 37,400 43,000 31,800
15/12/2025 38,500 0.1 (0.26%) 8,145 304.44 0 0 38,400 44,100 32,700
12/12/2025 38,400 0.7 (1.86%) 307 11.79 0 0 37,700 43,300 32,100
11/12/2025 38,000 0.1 (0.26%) 2,001 75.46 0 0 37,900 43,500 32,300
10/12/2025 37,700 -0.4 (-1.05%) 4,208 159.38 0 0 38,100 43,800 32,400
09/12/2025 38,400 0.3 (0.79%) 5,508 210.11 0 0 38,100 43,800 32,400
08/12/2025 38,000 -0.5 (-1.3%) 8,671 330.02 0 0 38,500 44,200 32,800
05/12/2025 38,500 0 (0%) 5,451 209.93 0 0 38,500 44,200 32,800
04/12/2025 38,600 0 (0%) 25,302 974.81 0 0 38,600 44,300 32,900
03/12/2025 38,400 -0.5 (-1.29%) 9,636 372.14 0 0 38,900 44,700 33,100
02/12/2025 38,800 -0.4 (-1.02%) 8,236 320.19 0 0 39,200 45,000 33,400
01/12/2025 39,000 0 (0%) 29,062 1,138.26 0 0 39,000 44,800 33,200
28/11/2025 39,300 1.7 (4.52%) 36,774 1,434.17 0 0 37,600 43,200 32,000
27/11/2025 37,800 0.4 (1.07%) 31,905 1,199.58 0 0 37,400 43,000 31,800
26/11/2025 37,500 0.5 (1.35%) 15,600 583.45 0 0 37,000 42,500 31,500
25/11/2025 36,800 0.2 (0.55%) 7,735 286.36 0 0 36,600 42,000 31,200
24/11/2025 37,000 0.2 (0.54%) 2,218 81.24 0 0 36,800 42,300 31,300
21/11/2025 37,100 0.1 (0.27%) 7,600 279.8 0 0 37,000 42,500 31,500
20/11/2025 37,400 0 (0%) 8,600 318.21 0 0 37,400 43,000 31,800
19/11/2025 37,300 -0.1 (-0.27%) 6,502 243.05 0 0 37,400 43,000 31,800
18/11/2025 37,400 0 (0%) 6,400 239.36 0 0 37,400 43,000 31,800
17/11/2025 37,500 0.1 (0.27%) 6,700 250.5 0 0 37,400 43,000 31,800
14/11/2025 37,500 0 (0%) 2,952 110.45 0 0 37,500 43,100 31,900
13/11/2025 37,500 0 (0%) 5,196 194.96 0 0 37,500 43,100 31,900
12/11/2025 37,400 0.4 (1.08%) 7,530 282.49 400,000 12,600 37,000 42,500 31,500
11/11/2025 37,100 0.3 (0.82%) 14,700 543.72 0 0 36,800 42,300 31,300
10/11/2025 36,600 0.2 (0.55%) 1,300 47.85 0 0 36,400 41,800 31,000
07/11/2025 36,600 -0.3 (-0.81%) 8,200 298.65 0 0 36,900 42,400 31,400
06/11/2025 36,900 0.4 (1.1%) 4,630 171.03 400,000 16,720 36,500 41,900 31,100
05/11/2025 36,900 -0.1 (-0.27%) 16,300 595.1 29,000 1,189 37,000 42,500 31,500
04/11/2025 37,000 -0.2 (-0.54%) 5,872 217.55 39,000 1,599 37,200 42,700 31,700
03/11/2025 37,400 0 (0%) 5,105 189.73 0 0 37,400 43,000 31,800
31/10/2025 37,400 0.4 (1.08%) 7,403 276.61 62,000 2,542 37,000 42,500 31,500
30/10/2025 37,300 0.3 (0.81%) 7,700 285.25 0 0 37,000 42,500 31,500
29/10/2025 37,200 0.3 (0.81%) 11,686 432.32 400,000 12,560 36,900 42,400 31,400
28/10/2025 36,800 0.2 (0.55%) 900 33.23 0 0 36,600 42,000 31,200
27/10/2025 36,700 0 (0%) 10,924 400.11 0 0 36,700 42,200 31,200
24/10/2025 37,000 0 (0%) 5,252 192.6 200,000 8,480 37,000 42,500 31,500
23/10/2025 37,000 0.5 (1.37%) 6,653 246.2 200,000 8,360 36,500 41,900 31,100
22/10/2025 36,700 -1.4 (-3.67%) 42,985 1,568.71 0 0 38,100 43,800 32,400
21/10/2025 37,700 -0.7 (-1.82%) 9,080 346.17 0 0 38,400 44,100 32,700
20/10/2025 38,000 -1.9 (-4.76%) 11,682 448.1 0 0 39,900 45,800 34,000
17/10/2025 39,400 0.5 (1.29%) 5,793 230.93 0 0 38,900 44,700 33,100
16/10/2025 39,300 -0.3 (-0.76%) 21,224 826.2 0 0 39,600 45,500 33,700
15/10/2025 39,500 -0.1 (-0.25%) 6,000 237.45 0 0 39,600 45,500 33,700
14/10/2025 39,700 0 (0%) 12,355 489.08 0 0 39,700 45,600 33,800
13/10/2025 39,900 0.1 (0.25%) 4,900 194.53 0 0 39,800 45,700 33,900
10/10/2025 40,000 -0.1 (-0.25%) 12,342 491.33 0 0 40,100 46,100 34,100
09/10/2025 40,000 -0.2 (-0.5%) 4,284 171.76 0 0 40,200 46,200 34,200
08/10/2025 39,900 0.1 (0.25%) 1,301 52.36 0 0 39,800 45,700 33,900
07/10/2025 40,000 0 (0%) 4,364 173.87 0 0 40,000 46,000 34,000
06/10/2025 40,000 0 (0%) 3,601 144.18 0 0 40,000 46,000 34,000
03/10/2025 40,000 -0.2 (-0.5%) 4,050 161.86 0 0 40,200 46,200 34,200
02/10/2025 40,100 0 (0%) 1,411 56.73 0 0 40,100 46,100 34,100
01/10/2025 40,100 0.3 (0.75%) 1,400 56.2 0 0 39,800 45,700 33,900
30/09/2025 40,600 0 (0%) 7,600 308.18 0 0 40,600 46,600 34,600
29/09/2025 40,400 -0.8 (-1.94%) 10,455 424.86 300,000 10,530 41,200 47,300 35,100
26/09/2025 41,100 0.1 (0.24%) 314 12.94 0 0 41,000 47,100 34,900
25/09/2025 40,900 0.2 (0.49%) 10,662 436.87 0 0 40,700 46,800 34,600
24/09/2025 40,900 0 (0%) 5,902 240.08 0 0 40,900 47,000 34,800
23/09/2025 40,900 -0.2 (-0.49%) 5,189 212.37 0 0 41,100 47,200 35,000
22/09/2025 41,000 0 (0%) 20,161 828.72 0 0 41,000 47,100 34,900
19/09/2025 40,800 -0.6 (-1.45%) 22,102 906.58 0 0 41,400 47,600 35,200
18/09/2025 41,200 -0.2 (-0.48%) 9,550 395.02 0 0 41,400 47,600 35,200
17/09/2025 41,400 0.6 (1.47%) 24,870 1,028.68 0 0 40,800 46,900 34,700
16/09/2025 40,900 0.1 (0.25%) 11,483 468.56 0 0 40,800 46,900 34,700
15/09/2025 41,000 0.1 (0.24%) 6,100 248.66 0 0 40,900 47,000 34,800
12/09/2025 41,000 0 (0%) 10,734 439.47 0 0 41,000 47,100 34,900
11/09/2025 41,000 -0.1 (-0.24%) 4,105 168.32 1,200,000 42,000 41,100 47,200 35,000
10/09/2025 41,000 0.1 (0.24%) 4,301 176.76 0 0 40,900 47,000 34,800
09/09/2025 41,100 0 (0%) 14,606 597.6 0 0 41,100 47,200 35,000
08/09/2025 41,100 -0.1 (-0.24%) 29,900 1,228.5 0 0 41,200 47,300 35,100
05/09/2025 41,000 0.2 (0.49%) 23,795 980.51 0 0 40,800 46,900 34,700
04/09/2025 40,800 -0.4 (-0.97%) 23,892 975.76 0 0 41,200 47,300 35,100
03/09/2025 40,900 0 (0%) 5,570 229.33 0 0 40,900 47,000 34,800
29/08/2025 40,900 0 (0%) 13,576 555.33 0 0 40,900 47,000 34,800
28/08/2025 40,900 0.2 (0.49%) 14,358 586.97 0 0 40,700 46,800 34,600
27/08/2025 41,000 0.3 (0.74%) 27,148 1,105.44 0 0 40,700 46,800 34,600
26/08/2025 41,100 -0.3 (-0.72%) 14,146 575.47 0 0 41,400 47,600 35,200
25/08/2025 41,100 -0.1 (-0.24%) 0 0 0 0 41,200 47,300 35,100
22/08/2025 41,200 -0.7 (-1.67%) 40,375 1,662.98 0 0 41,900 48,100 35,700
21/08/2025 42,100 0 (0%) 20,104 843.32 0 0 42,100 48,400 35,800
20/08/2025 42,200 0 (0%) 27,452 1,155.56 0 0 42,200 48,500 35,900
19/08/2025 42,200 -0.2 (-0.47%) 44,056 1,857.25 0 0 42,400 48,700 36,100
18/08/2025 42,400 -0.2 (-0.47%) 18,800 796.89 0 0 42,600 48,900 36,300
15/08/2025 42,700 -0.6 (-1.39%) 35,210 1,501.14 0 0 43,300 49,700 36,900
14/08/2025 43,300 0 (0%) 14,832 642.88 0 0 43,300 49,700 36,900
13/08/2025 43,300 0.1 (0.23%) 19,365 839.02 0 0 43,200 49,600 36,800
12/08/2025 43,500 1.5 (3.57%) 84,950 3,670.65 0 0 42,000 48,300 35,700
11/08/2025 42,200 0.2 (0.48%) 45,500 1,912.81 0 0 42,000 48,300 35,700
08/08/2025 42,000 0 (0%) 64,249 2,697.82 0 0 42,000 48,300 35,700
07/08/2025 41,900 0.1 (0.24%) 21,751 913.32 0 0 41,800 48,000 35,600
06/08/2025 41,900 -0.1 (-0.24%) 24,701 1,032.34 0 0 42,000 48,300 35,700
05/08/2025 41,900 -0.3 (-0.71%) 80,100 3,362.35 0 0 42,200 48,500 35,900
04/08/2025 42,400 -0.1 (-0.24%) 24,183 1,020.17 0 0 42,500 48,800 36,200
01/08/2025 42,300 0.1 (0.24%) 50,426 2,142.04 0 0 42,200 48,500 35,900
31/07/2025 42,200 0.8 (1.93%) 38,767 1,634.82 0 0 41,400 47,600 35,200
30/07/2025 41,600 -0.4 (-0.95%) 24,120 999.46 0 0 42,000 48,300 35,700
29/07/2025 41,600 -0.8 (-1.89%) 83,160 3,491.54 0 0 42,400 48,700 36,100
28/07/2025 42,200 -0.5 (-1.17%) 94,000 3,989.53 0 0 42,700 49,100 36,300
25/07/2025 42,600 -0.6 (-1.39%) 165,213 7,060.81 0 0 43,200 49,600 36,800
24/07/2025 42,900 -0.9 (-2.05%) 76,349 3,294.59 0 0 43,800 50,300 37,300
23/07/2025 43,500 -0.1 (-0.23%) 206,256 9,024.34 60,000 2,226 43,600 50,100 37,100
22/07/2025 43,600 0.4 (0.93%) 69,278 3,021.91 0 0 43,200 49,600 36,800
21/07/2025 43,700 2.1 (5.05%) 137,700 5,946.8 0 0 41,600 47,800 35,400

Dữ liệu lịch sử - BSC

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