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
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
07/01/2026 16,800 0 (0%) 0 0 0 0 16,800 0 0
06/01/2026 16,800 -0.2 (-1.18%) 714,483 11,955.28 0 0 17,000 19,500 14,500
05/01/2026 16,900 0.2 (1.2%) 1,162,435 19,750.61 0 0 16,700 19,200 14,200
31/12/2025 16,800 0.3 (1.82%) 603,535 10,064.37 0 0 16,500 18,900 14,100
30/12/2025 16,600 0.2 (1.22%) 249,106 4,104.74 0 0 16,400 18,800 14,000
29/12/2025 16,500 0.3 (1.85%) 262,625 4,307.64 0 0 16,200 18,600 13,800
26/12/2025 16,500 0.1 (0.61%) 429,646 6,949.36 0 0 16,400 18,800 14,000
25/12/2025 16,100 -0.4 (-2.42%) 410,469 6,742.01 0 0 16,500 18,900 14,100
24/12/2025 16,600 -0.3 (-1.78%) 550,635 9,074.61 0 0 16,900 19,400 14,400
23/12/2025 16,700 -0.5 (-2.91%) 722,250 12,188.46 105,000 1,879.5 17,200 19,700 14,700
22/12/2025 17,200 0.2 (1.18%) 703,782 12,135.5 0 0 17,000 19,500 14,500
19/12/2025 17,000 0.3 (1.8%) 1,272,402 21,641.07 0 0 16,700 19,200 14,200
18/12/2025 16,600 0.3 (1.84%) 961,842 16,042.32 0 0 16,300 18,700 13,900
17/12/2025 16,300 0.4 (2.52%) 188,861 3,074.63 0 0 15,900 18,200 13,600
16/12/2025 16,300 0.5 (3.16%) 338,863 5,400.37 0 0 15,800 18,100 13,500
15/12/2025 15,800 -0.4 (-2.47%) 261,984 4,147.11 25,000 465 16,200 18,600 13,800
12/12/2025 16,100 -0.6 (-3.59%) 509,230 8,234.85 0 0 16,700 19,200 14,200
11/12/2025 16,600 -0.1 (-0.6%) 409,546 6,822.72 130,000 2,216 16,700 19,200 14,200
10/12/2025 16,800 0.5 (3.07%) 570,059 9,540.54 0 0 16,300 18,700 13,900
09/12/2025 16,400 0 (0%) 457,370 7,460.94 154,000 2,376.3 16,400 18,800 14,000
08/12/2025 16,400 0.1 (0.61%) 566,741 9,300.71 25,000 385 16,300 18,700 13,900
05/12/2025 16,300 -0.2 (-1.21%) 311,243 5,083.02 154,000 2,421 16,500 18,900 14,100
04/12/2025 16,500 0.2 (1.23%) 604,088 9,957.45 25,000 382.5 16,300 18,700 13,900
03/12/2025 16,300 0.2 (1.24%) 544,743 8,897.16 154,000 2,602.6 16,100 18,500 13,700
02/12/2025 16,000 0 (0%) 363,267 5,838.97 25,000 427.5 16,000 18,400 13,600
01/12/2025 16,200 0.9 (5.88%) 782,452 12,500.49 154,000 2,589.9 15,300 17,500 13,100
28/11/2025 15,300 -0.1 (-0.65%) 141,759 2,168.69 25,000 427.5 15,400 17,700 13,100
27/11/2025 15,300 0 (0%) 180,685 2,783.36 154,000 2,376.9 15,300 17,500 13,100
26/11/2025 15,300 0.1 (0.66%) 181,521 2,769.71 25,000 430 15,200 17,400 13,000
25/11/2025 15,100 -0.2 (-1.31%) 183,376 2,790.93 154,000 2,515.6 15,300 17,500 13,100
24/11/2025 15,400 0.2 (1.32%) 179,885 2,746.12 25,000 387.5 15,200 17,400 13,000
21/11/2025 15,300 0 (0%) 213,230 3,236.31 154,000 2,517.7 15,300 17,500 13,100
20/11/2025 15,300 -0.2 (-1.29%) 126,893 1,947.16 25,000 337.5 15,500 17,800 13,200
19/11/2025 15,400 -0.2 (-1.28%) 167,510 2,591.79 154,000 2,532.6 15,600 17,900 13,300
18/11/2025 15,700 0.5 (3.29%) 473,571 7,378.04 25,000 430 15,200 17,400 13,000
17/11/2025 15,400 0.1 (0.65%) 527,669 8,046.63 154,000 2,186.2 15,300 17,500 13,100
14/11/2025 15,500 0.1 (0.65%) 114,534 1,754.94 25,000 337.5 15,400 17,700 13,100
13/11/2025 15,400 0.4 (2.67%) 258,467 3,973.43 154,000 2,320.5 15,000 17,200 12,800
12/11/2025 15,200 0.4 (2.7%) 158,149 2,373.43 25,000 350 14,800 17,000 12,600
11/11/2025 14,800 -0.1 (-0.67%) 177,753 2,629.12 154,000 2,325 14,900 17,100 12,700
10/11/2025 15,000 -0.1 (-0.66%) 353,325 5,267.98 0 0 15,100 17,300 12,900
07/11/2025 15,200 -0.3 (-1.94%) 486,515 7,367.84 179,000 2,622.7 15,500 17,800 13,200
06/11/2025 15,600 -0.2 (-1.27%) 277,728 4,307.73 0 0 15,800 18,100 13,500
05/11/2025 15,800 0.4 (2.6%) 249,221 3,938.89 94,000 1,583 15,400 17,700 13,100
04/11/2025 15,800 -0.2 (-1.25%) 1,210,477 18,585.91 0 0 16,000 18,400 13,600
03/11/2025 15,800 -0.9 (-5.39%) 1,131,359 18,127.54 179,000 3,141.6 16,700 19,200 14,200
31/10/2025 16,700 -0.7 (-4.02%) 844,433 14,136.89 0 0 17,400 20,000 14,800
30/10/2025 17,300 -0.1 (-0.57%) 1,246,149 21,713.95 179,000 3,173 17,400 20,000 14,800
29/10/2025 17,500 0.8 (4.79%) 1,008,525 17,567.69 0 0 16,700 19,200 14,200
28/10/2025 16,900 0.5 (3.05%) 350,200 5,853.95 110,000 1,980 16,400 18,800 14,000
27/10/2025 16,200 -0.5 (-2.99%) 428,650 7,025.22 0 0 16,700 19,200 14,200
24/10/2025 16,700 -0.4 (-2.34%) 315,313 5,266.76 110,000 1,881 17,100 19,600 14,600
23/10/2025 17,100 0.5 (3.01%) 389,846 6,672.46 0 0 16,600 19,000 14,200
22/10/2025 16,800 0.2 (1.2%) 384,080 6,367.46 110,000 1,929.5 16,600 19,000 14,200
21/10/2025 16,700 -0.6 (-3.47%) 574,094 9,535.2 0 0 17,300 19,800 14,800
20/10/2025 16,600 -0.4 (-2.35%) 1,090,199 18,897.9 110,000 1,980 17,000 19,500 14,500
17/10/2025 17,000 0.8 (4.94%) 929,382 15,804.19 0 0 16,200 18,600 13,800
16/10/2025 16,500 0.8 (5.1%) 752,350 12,180.83 110,000 1,507 15,700 18,000 13,400
15/10/2025 15,800 0 (0%) 314,325 4,931.57 0 0 15,800 18,100 13,500
14/10/2025 15,700 -0.2 (-1.26%) 420,491 6,643.84 110,000 1,870 15,900 18,200 13,600
13/10/2025 16,000 -0.1 (-0.62%) 435,144 6,898.71 0 0 16,100 18,500 13,700
10/10/2025 16,200 0.1 (0.62%) 356,655 5,757.39 110,000 1,603 16,100 18,500 13,700
09/10/2025 16,100 -0.1 (-0.62%) 419,406 6,758.98 0 0 16,200 18,600 13,800
08/10/2025 16,100 -0.1 (-0.62%) 257,598 4,178.69 110,000 2,046 16,200 18,600 13,800
07/10/2025 16,200 0.1 (0.62%) 175,222 2,842.6 0 0 16,100 18,500 13,700
06/10/2025 16,300 0.3 (1.88%) 457,897 7,364.23 110,000 1,498 16,000 18,400 13,600
03/10/2025 16,000 -0.3 (-1.84%) 199,129 3,178.75 0 0 16,300 18,700 13,900
02/10/2025 16,200 0.1 (0.62%) 520,997 8,491.16 110,000 1,507 16,100 18,500 13,700
01/10/2025 16,200 0.6 (3.85%) 396,331 6,378.47 0 0 15,600 17,900 13,300
30/09/2025 15,700 -0.3 (-1.88%) 425,812 6,625.52 110,000 1,789 16,000 18,400 13,600
29/09/2025 15,700 -0.8 (-4.85%) 681,465 10,873.23 0 0 16,500 18,900 14,100
26/09/2025 16,500 -0.1 (-0.6%) 555,528 9,174.48 110,000 2,090 16,600 19,000 14,200
25/09/2025 16,800 -0.3 (-1.75%) 816,904 13,521.85 0 0 17,100 19,600 14,600
24/09/2025 17,100 -0.1 (-0.58%) 847,671 14,477.19 0 0 17,200 19,700 14,700
23/09/2025 27,000 -1.6 (-5.59%) 1,516,298 41,685.8 0 0 28,600 32,800 24,400
22/09/2025 28,600 0.2 (0.7%) 1,086,133 31,032.36 0 0 28,400 32,600 24,200
19/09/2025 28,600 0.4 (1.42%) 689,702 19,573.87 0 0 28,200 32,400 24,000
18/09/2025 28,500 -1 (-3.39%) 1,027,009 28,998.36 0 0 29,500 33,900 25,100
17/09/2025 28,800 2 (7.46%) 2,096,367 61,932.02 40,000 914 26,800 30,800 22,800
16/09/2025 27,700 3.6 (14.94%) 1,908,561 51,075.71 72,000 1,499.2 24,100 27,700 20,500
15/09/2025 24,500 0.7 (2.94%) 786,183 18,914.94 40,000 936 23,800 27,300 20,300
12/09/2025 23,800 0.1 (0.42%) 540,073 12,848.42 72,000 1,454.4 23,700 27,200 20,200
11/09/2025 23,800 0.2 (0.85%) 686,357 16,248.99 40,000 956 23,600 27,100 20,100
10/09/2025 23,600 1 (4.42%) 699,608 16,531.35 0 0 22,600 25,900 19,300
09/09/2025 23,100 1.5 (6.94%) 1,047,596 23,705.2 112,000 2,566.4 21,600 24,800 18,400
08/09/2025 21,300 -1.2 (-5.33%) 550,368 11,884.06 0 0 22,500 25,800 19,200
05/09/2025 22,000 -0.6 (-2.65%) 589,566 13,252.38 112,000 2,503.9 22,600 25,900 19,300
04/09/2025 22,700 0.4 (1.79%) 485,063 10,974.43 0 0 22,300 25,600 19,000
03/09/2025 22,300 0 (0%) 308,823 6,886.02 112,000 2,528 22,300 25,600 19,000
29/08/2025 22,300 0.4 (1.83%) 240,096 5,352.44 0 0 21,900 25,100 18,700
28/08/2025 22,300 0.5 (2.29%) 394,409 8,642.28 112,000 2,339.2 21,800 25,000 18,600
27/08/2025 21,700 -0.1 (-0.46%) 603,757 13,182.04 0 0 21,800 25,000 18,600
26/08/2025 22,300 0.1 (0.45%) 628,296 13,670.45 112,000 2,489.1 22,200 25,500 18,900
25/08/2025 21,300 -2.5 (-10.5%) 0 0 0 0 23,800 27,300 20,300
22/08/2025 23,300 -1.3 (-5.28%) 716,837 17,025.19 112,000 2,661 24,600 28,200 21,000
21/08/2025 24,300 1 (4.29%) 1,354,007 33,266.8 0 0 23,300 26,700 19,900
20/08/2025 23,200 0.3 (1.31%) 1,025,489 23,909.64 112,000 2,695.6 22,900 26,300 19,500
19/08/2025 23,000 0 (0%) 557,448 12,748.65 0 0 23,000 26,400 19,600
18/08/2025 23,000 -0.5 (-2.13%) 372,443 8,581.11 52,000 1,045.2 23,500 27,000 20,000
15/08/2025 23,400 0 (0%) 814,959 19,175.81 60,000 1,614 23,400 26,900 19,900
14/08/2025 23,300 0.6 (2.64%) 749,871 17,566.02 52,000 1,066.6 22,700 26,100 19,300
13/08/2025 23,000 0 (0%) 551,843 12,547.96 60,000 1,176 23,000 26,400 19,600
12/08/2025 23,000 -0.3 (-1.29%) 431,372 9,937.46 52,000 1,237.2 23,300 26,700 19,900
11/08/2025 23,400 0 (0%) 359,361 8,389.32 60,000 1,413.2 23,400 26,900 19,900
08/08/2025 23,400 0.6 (2.63%) 846,906 19,842.21 52,000 1,144.4 22,800 26,200 19,400
07/08/2025 23,000 0.6 (2.68%) 489,944 11,166.87 60,000 1,440 22,400 25,700 19,100
06/08/2025 22,600 -0.2 (-0.88%) 494,382 11,090.46 52,000 1,136.8 22,800 26,200 19,400
05/08/2025 22,500 0 (0%) 842,856 19,248.05 60,000 1,158 22,500 25,800 19,200
04/08/2025 23,000 0 (0%) 436,423 9,827.68 52,000 1,159.6 23,000 26,400 19,600
01/08/2025 23,100 0.5 (2.21%) 501,460 11,511.5 60,000 1,287 22,600 25,900 19,300
31/07/2025 23,000 1.5 (6.98%) 757,256 17,085.15 52,000 1,144 21,500 24,700 18,300
30/07/2025 21,700 -0.4 (-1.81%) 602,239 12,933.43 60,000 1,290 22,100 25,400 18,800
29/07/2025 21,400 -1.1 (-4.89%) 1,185,118 26,228.53 52,000 1,003.6 22,500 25,800 19,200
28/07/2025 22,900 1.8 (8.53%) 1,277,536 28,723.21 60,000 1,117.2 21,100 24,200 18,000
25/07/2025 21,300 0.4 (1.91%) 704,717 14,851.59 52,000 1,211.6 20,900 24,000 17,800
24/07/2025 20,800 0 (0%) 438,129 9,142.71 60,000 1,200 20,800 23,900 17,700
23/07/2025 20,900 0.9 (4.5%) 710,446 14,803.2 52,000 894.6 20,000 23,000 17,000
22/07/2025 20,300 0.3 (1.5%) 598,899 11,999.82 60,000 1,380 20,000 23,000 17,000
21/07/2025 20,000 -0.8 (-3.85%) 1,254,182 25,118.83 52,000 1,242.8 20,800 23,900 17,700
18/07/2025 20,700 -0.5 (-2.36%) 922,249 19,200.03 60,000 1,086 21,200 24,300 18,100
17/07/2025 21,100 1.9 (9.9%) 1,222,619 25,962.13 52,000 858 19,200 22,000 16,400
16/07/2025 20,300 1.9 (10.33%) 1,770,542 33,907.85 60,000 1,062.6 18,400 21,100 15,700
15/07/2025 18,600 0.7 (3.91%) 1,185,021 21,775.11 52,000 795.6 17,900 20,500 15,300
14/07/2025 18,000 0.1 (0.56%) 581,813 10,422.25 60,000 1,230 17,900 20,500 15,300
11/07/2025 17,700 -0.2 (-1.12%) 366,230 6,568.5 52,000 1,066 17,900 20,500 15,300
10/07/2025 17,900 -0.2 (-1.1%) 459,985 8,232.57 60,000 924 18,100 20,800 15,400
09/07/2025 18,100 0 (0%) 477,198 8,648.54 52,000 800.8 18,100 20,800 15,400

Dữ liệu lịch sử - BSC

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