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
03/02/2026 17,500 -0.05 (-0.28%) 992,500 17,283.87 0 0 17,550 18,750 16,350
02/02/2026 17,550 -0.2 (-1.13%) 1,126,500 19,761.17 0 0 17,750 18,950 16,550
30/01/2026 17,750 0.3 (1.72%) 2,603,700 46,694.51 0 0 17,450 18,650 16,250
29/01/2026 17,450 0.15 (0.87%) 3,059,000 53,248.47 0 0 17,300 18,500 16,100
28/01/2026 17,300 0.5 (2.98%) 1,264,400 21,446.72 0 0 16,800 17,950 15,650
27/01/2026 16,800 -0.1 (-0.59%) 840,700 13,984.77 0 0 16,900 18,050 15,750
26/01/2026 16,900 -0.3 (-1.74%) 1,511,800 25,420.71 0 0 17,200 18,400 16,000
23/01/2026 17,200 -0.1 (-0.58%) 780,200 13,370.18 0 0 17,300 18,500 16,100
22/01/2026 17,300 0.2 (1.17%) 1,496,400 25,718.56 280,100 4,467.6 17,100 18,250 15,950
21/01/2026 17,100 -0.1 (-0.58%) 1,297,300 21,905.24 0 0 17,200 18,400 16,000
20/01/2026 17,200 0 (0%) 1,439,500 24,668.68 0 0 17,200 18,400 16,000
19/01/2026 17,200 0 (0%) 838,900 14,462.71 0 0 17,200 18,400 16,000
16/01/2026 17,200 -0.15 (-0.86%) 2,351,200 40,039.81 0 0 17,350 18,550 16,150
15/01/2026 17,350 0.1 (0.58%) 1,157,000 19,976.67 0 0 17,250 18,450 16,050
14/01/2026 17,250 0 (0%) 1,176,400 20,286.91 0 0 17,250 18,450 16,050
13/01/2026 17,250 0.1 (0.58%) 1,277,300 22,127.41 0 0 17,150 18,350 15,950
12/01/2026 17,150 1.1 (6.85%) 1,622,000 27,182.53 0 0 16,050 17,150 14,950
09/01/2026 16,050 -0.85 (-5.03%) 1,342,600 22,254.18 0 0 16,900 18,050 15,750
08/01/2026 16,900 -0.3 (-1.74%) 887,400 15,108.63 0 0 17,200 18,400 16,000
07/01/2026 17,200 0.4 (2.38%) 1,249,000 21,263.45 0 0 16,800 17,950 15,650
06/01/2026 16,800 -0.4 (-2.33%) 944,900 15,923.44 0 0 17,200 18,400 16,000
05/01/2026 17,200 0.1 (0.58%) 1,462,000 24,968.2 0 0 17,100 18,250 15,950
31/12/2025 17,100 -0.3 (-1.72%) 879,900 15,159.81 0 0 17,400 18,600 16,200
30/12/2025 17,400 -0.2 (-1.14%) 612,300 10,647.88 0 0 17,600 18,800 16,400
29/12/2025 17,600 0 (0%) 495,600 8,698.14 0 0 17,600 18,800 16,400
26/12/2025 17,600 0 (0%) 1,937,800 33,772.22 0 0 17,600 18,800 16,400
25/12/2025 17,600 -0.55 (-3.03%) 1,982,700 35,462.99 0 0 18,150 19,400 16,900
24/12/2025 18,150 -0.15 (-0.82%) 881,600 16,098.51 0 0 18,300 19,550 17,050
23/12/2025 18,300 -0.35 (-1.88%) 835,800 15,459.17 0 0 18,650 19,950 17,350
22/12/2025 18,650 0.05 (0.27%) 1,005,800 18,638.4 0 0 18,600 19,900 17,300
19/12/2025 18,600 0.3 (1.64%) 1,383,100 25,386.58 0 0 18,300 19,550 17,050
18/12/2025 18,300 0.05 (0.27%) 544,700 9,936.41 0 0 18,250 19,500 17,000
17/12/2025 18,250 -0.35 (-1.88%) 792,000 14,595.16 0 0 18,600 19,900 17,300
16/12/2025 18,600 0.7 (3.91%) 1,627,800 29,665.11 0 0 17,900 19,150 16,650
15/12/2025 17,900 -0.1 (-0.56%) 1,334,600 23,585.3 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.55 (-2.96%) 1,769,700 31,969.81 0 0 18,550 19,800 17,300
11/12/2025 18,550 -0.2 (-1.07%) 600,800 11,217.1 0 0 18,750 20,050 17,450
10/12/2025 18,750 0.15 (0.81%) 1,333,100 24,978.84 169,900 3,313.05 18,600 19,900 17,300
09/12/2025 18,600 0 (0%) 1,291,100 23,640.46 0 0 18,600 19,900 17,300
08/12/2025 18,600 0.15 (0.81%) 1,398,000 26,040.21 0 0 18,450 19,700 17,200
05/12/2025 18,450 -0.1 (-0.54%) 1,275,100 23,603.3 0 0 18,550 19,800 17,300
04/12/2025 18,550 0.05 (0.27%) 1,361,700 25,249.97 169,900 3,151.65 18,500 19,750 17,250
03/12/2025 18,500 0.2 (1.09%) 694,600 12,754.27 0 0 18,300 19,550 17,050
02/12/2025 18,300 -0.2 (-1.08%) 704,000 12,820.37 0 0 18,500 19,750 17,250
01/12/2025 18,500 0.45 (2.49%) 908,400 16,583.95 0 0 18,050 19,300 16,800
28/11/2025 18,050 -0.15 (-0.82%) 585,800 10,628.21 0 0 18,200 19,450 16,950
27/11/2025 18,200 -0.3 (-1.62%) 623,600 11,435.85 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.5 (2.78%) 1,058,700 19,279.33 0 0 18,000 19,250 16,750
25/11/2025 18,000 -0.55 (-2.96%) 1,084,200 19,813.71 0 0 18,550 19,800 17,300
24/11/2025 18,550 0.05 (0.27%) 530,000 9,881.78 0 0 18,500 19,750 17,250
21/11/2025 18,500 -0.4 (-2.12%) 1,471,100 27,353.28 0 0 18,900 20,200 17,600
20/11/2025 18,900 -0.25 (-1.31%) 819,900 15,517.51 0 0 19,150 20,450 17,850
19/11/2025 19,150 0.25 (1.32%) 1,990,600 38,067.24 0 0 18,900 20,200 17,600
18/11/2025 18,900 -0.15 (-0.79%) 1,191,000 22,524.55 0 0 19,050 20,350 17,750
17/11/2025 19,050 0.35 (1.87%) 2,081,300 39,818.15 0 0 18,700 20,000 17,400
14/11/2025 18,700 -0.1 (-0.53%) 1,117,900 20,930.59 0 0 18,800 20,100 17,500
13/11/2025 18,800 0.2 (1.08%) 2,156,700 40,620.5 20,100 399.99 18,600 19,900 17,300
12/11/2025 18,600 0.45 (2.48%) 2,008,900 37,239.68 269,900 5,023.69 18,150 19,400 16,900
11/11/2025 18,150 -0.3 (-1.63%) 1,040,000 18,918.94 0 0 18,450 19,700 17,200
10/11/2025 18,450 0.05 (0.27%) 819,800 14,991.8 0 0 18,400 19,650 17,150
07/11/2025 18,400 0.3 (1.66%) 1,646,100 30,109.06 0 0 18,100 19,350 16,850
06/11/2025 18,100 0 (0%) 721,800 13,120.88 0 0 18,100 19,350 16,850
05/11/2025 18,100 -0.4 (-2.16%) 541,200 9,839.76 0 0 18,500 19,750 17,250
04/11/2025 18,500 0.5 (2.78%) 1,732,800 30,982.34 0 0 18,000 19,250 16,750
03/11/2025 18,000 -0.5 (-2.7%) 1,709,200 30,907.48 0 0 18,500 19,750 17,250
31/10/2025 18,500 -0.05 (-0.27%) 1,360,000 25,315.16 0 0 18,550 19,800 17,300
30/10/2025 18,550 -0.15 (-0.8%) 870,400 16,245.38 0 0 18,700 20,000 17,400
29/10/2025 18,700 0.2 (1.08%) 1,379,700 25,771.26 0 0 18,500 19,750 17,250
28/10/2025 18,500 0.05 (0.27%) 1,146,100 20,867.7 0 0 18,450 19,700 17,200
27/10/2025 18,450 0.5 (2.79%) 1,800,900 32,906.13 0 0 17,950 19,200 16,700
24/10/2025 17,950 -0.05 (-0.28%) 1,249,700 22,117.5 0 0 18,000 19,250 16,750
23/10/2025 18,000 -0.5 (-2.7%) 931,900 17,127.87 0 0 18,500 19,750 17,250
22/10/2025 18,500 0.4 (2.21%) 1,377,500 24,765.38 0 0 18,100 19,350 16,850
21/10/2025 18,100 0.05 (0.28%) 3,416,700 60,294.96 0 0 18,050 19,300 16,800
20/10/2025 18,050 -1.35 (-6.96%) 2,701,700 51,015.03 0 0 19,400 20,750 18,050
17/10/2025 19,400 -0.2 (-1.02%) 1,808,700 35,519.34 0 0 19,600 20,950 18,250
16/10/2025 19,600 0.5 (2.62%) 1,656,200 32,096.3 0 0 19,100 20,400 17,800
15/10/2025 19,100 -0.2 (-1.04%) 1,408,600 27,044.35 0 0 19,300 20,650 17,950
14/10/2025 19,300 -0.4 (-2.03%) 2,542,700 49,962.3 0 0 19,700 21,050 18,350
13/10/2025 19,700 -0.1 (-0.51%) 2,031,200 39,758.95 0 0 19,800 21,150 18,450
10/10/2025 19,800 0.2 (1.02%) 1,899,500 37,896.61 0 0 19,600 20,950 18,250
09/10/2025 19,600 0.1 (0.51%) 1,831,900 35,826.38 0 0 19,500 20,850 18,150
08/10/2025 19,500 0.05 (0.26%) 1,316,000 25,772.23 0 0 19,450 20,800 18,100
07/10/2025 19,450 -0.15 (-0.77%) 1,748,500 34,441.55 0 0 19,600 20,950 18,250
06/10/2025 19,600 0.5 (2.62%) 2,845,200 55,731.26 0 0 19,100 20,400 17,800
03/10/2025 19,100 -0.2 (-1.04%) 1,703,000 32,769.55 0 0 19,300 20,650 17,950
02/10/2025 19,300 -0.4 (-2.03%) 2,017,200 39,579.23 0 0 19,700 21,050 18,350
01/10/2025 19,700 -0.3 (-1.5%) 1,461,500 29,022.88 0 0 20,000 21,400 18,600
30/09/2025 20,000 -0.35 (-1.72%) 3,375,500 66,919.69 0 0 20,350 21,750 18,950
29/09/2025 20,350 -0.25 (-1.21%) 3,049,400 62,981.68 0 0 20,600 22,000 19,200
26/09/2025 20,600 -0.65 (-3.06%) 3,679,600 77,229.63 0 0 21,250 22,700 19,800
25/09/2025 21,250 0.5 (2.41%) 3,904,000 82,921.36 0 0 20,750 22,200 19,300
24/09/2025 20,750 0.5 (2.47%) 2,519,400 51,842.89 0 0 20,250 21,650 18,850
23/09/2025 20,250 -0.4 (-1.94%) 2,175,700 44,573.27 0 0 20,650 22,050 19,250
22/09/2025 20,650 -0.85 (-3.95%) 5,596,400 116,633.26 0 0 21,500 23,000 20,000
19/09/2025 21,500 0.05 (0.23%) 1,680,300 36,124.76 0 0 21,450 22,950 19,950
18/09/2025 21,450 0.15 (0.7%) 3,927,400 85,009.57 0 0 21,300 22,750 19,850
17/09/2025 21,300 -0.6 (-2.74%) 3,526,100 75,972.05 0 0 21,900 23,400 20,400
16/09/2025 21,900 -0.35 (-1.57%) 8,453,800 185,446.83 0 0 22,250 23,800 20,700
15/09/2025 22,250 1.45 (6.97%) 5,391,400 119,939.28 0 0 20,800 22,250 19,350
12/09/2025 20,800 1.35 (6.94%) 6,188,500 126,842.43 0 0 19,450 20,800 18,100
11/09/2025 19,450 -0.05 (-0.26%) 2,458,700 47,204.64 0 0 19,500 20,850 18,150
10/09/2025 19,500 0.35 (1.83%) 3,142,600 61,456.41 0 0 19,150 20,450 17,850
09/09/2025 19,150 0.05 (0.26%) 2,234,500 42,801.7 0 0 19,100 20,400 17,800
08/09/2025 19,100 0.4 (2.14%) 4,525,000 87,198.54 0 0 18,700 20,000 17,400
05/09/2025 18,700 -1.15 (-5.79%) 5,306,600 103,757.99 0 0 19,850 21,200 18,500
04/09/2025 19,850 0.35 (1.79%) 3,155,100 62,045.15 0 0 19,500 20,850 18,150
03/09/2025 19,500 0.55 (2.9%) 1,872,400 36,203.31 0 0 18,950 20,250 17,650
29/08/2025 18,950 0.2 (1.07%) 1,681,100 31,993.99 0 0 18,750 20,050 17,450
28/08/2025 18,750 -0.1 (-0.53%) 1,331,500 24,999.13 0 0 18,850 20,150 17,550
27/08/2025 18,850 -0.15 (-0.79%) 1,971,800 37,319.24 0 0 19,000 20,300 17,700
26/08/2025 19,000 0.65 (3.54%) 1,760,000 32,767.28 0 0 18,350 19,600 17,100
25/08/2025 18,350 -0.15 (-0.81%) 1,121,400 20,771.11 0 0 18,500 19,750 17,250
22/08/2025 18,500 -0.2 (-1.07%) 3,651,900 67,013.25 0 0 18,700 20,000 17,400
21/08/2025 18,700 -0.7 (-3.61%) 3,993,800 76,008.7 0 0 19,400 20,750 18,050
20/08/2025 19,400 -0.75 (-3.72%) 4,888,600 95,292.99 0 0 20,150 21,550 18,750
19/08/2025 20,150 -0.25 (-1.23%) 4,946,400 100,344.14 0 0 20,400 21,800 19,000
18/08/2025 20,400 0.7 (3.55%) 4,332,800 88,515.94 0 0 19,700 21,050 18,350
15/08/2025 19,700 -0.55 (-2.72%) 5,052,500 100,931.65 0 0 20,250 21,650 18,850
14/08/2025 20,250 -0.15 (-0.74%) 3,979,400 80,842.24 0 0 20,400 21,800 19,000
13/08/2025 20,400 0.9 (4.62%) 9,002,800 180,993.42 0 0 19,500 20,850 18,150
12/08/2025 19,500 -0.1 (-0.51%) 3,681,800 71,425.07 0 0 19,600 20,950 18,250
11/08/2025 19,600 0.25 (1.29%) 3,570,700 70,663.35 0 0 19,350 20,700 18,000
08/08/2025 19,350 -0.3 (-1.53%) 3,941,700 76,490.57 0 0 19,650 21,000 18,300
07/08/2025 19,650 0.85 (4.52%) 6,235,300 120,281.84 0 0 18,800 20,100 17,500
06/08/2025 18,800 0.3 (1.62%) 2,801,300 52,446.2 0 0 18,500 19,750 17,250
05/08/2025 18,500 -0.85 (-4.39%) 7,605,700 145,914.43 0 0 19,350 20,700 18,000
04/08/2025 19,350 1.25 (6.91%) 6,116,800 115,017.26 0 0 18,100 19,350 16,850

Dữ liệu lịch sử - BSC

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