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
06/02/2026 26,000 -0.2 (-0.76%) 5,800 150.86 0 0 26,200 28,800 23,600
05/02/2026 26,200 -0.2 (-0.76%) 58,425 1,546.07 0 0 26,400 29,000 23,800
04/02/2026 26,400 -0.2 (-0.75%) 67,893 1,794.13 0 0 26,600 29,200 24,000
03/02/2026 26,600 0.4 (1.53%) 39,000 1,032.95 0 0 26,200 28,800 23,600
02/02/2026 26,200 -0.7 (-2.6%) 142,119 3,720.95 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.5 (1.89%) 100,377 2,681.91 0 0 26,400 29,000 23,800
29/01/2026 26,400 -0.1 (-0.38%) 49,420 1,315.87 0 0 26,500 29,100 23,900
28/01/2026 26,500 0.2 (0.76%) 85,295 2,253.57 0 0 26,300 28,900 23,700
27/01/2026 26,300 -0.2 (-0.75%) 104,395 2,767.5 0 0 26,500 29,100 23,900
26/01/2026 26,500 -1.2 (-4.33%) 138,943 3,689.34 0 0 27,700 30,400 25,000
23/01/2026 27,700 -0.6 (-2.12%) 85,938 2,381.49 0 0 28,300 31,100 25,500
22/01/2026 28,300 1.3 (4.81%) 267,232 7,535.32 0 0 27,000 29,700 24,300
21/01/2026 27,000 -0.2 (-0.74%) 75,239 2,022. 0 0 27,200 29,900 24,500
20/01/2026 27,200 0 (0%) 80,958 2,206.86 0 0 27,200 29,900 24,500
19/01/2026 27,200 0 (0%) 66,399 1,807.67 0 0 27,200 29,900 24,500
16/01/2026 27,200 -0.2 (-0.73%) 99,153 2,693.93 0 0 27,400 30,100 24,700
15/01/2026 27,400 0.7 (2.62%) 174,859 4,740.6 0 0 26,700 29,300 24,100
14/01/2026 26,700 -0.4 (-1.48%) 267,863 7,158.53 0 0 27,100 29,800 24,400
13/01/2026 27,100 0 (0%) 87,649 2,397.94 0 0 27,100 29,800 24,400
12/01/2026 27,100 0.7 (2.65%) 194,534 5,227.69 0 0 26,400 29,000 23,800
09/01/2026 26,400 -1.3 (-4.69%) 164,849 4,405.71 0 0 27,700 30,400 25,000
08/01/2026 27,700 -0.1 (-0.36%) 188,751 5,209.44 0 0 27,800 30,500 25,100
07/01/2026 27,800 0.2 (0.72%) 114,848 3,171.98 0 0 27,600 30,300 24,900
06/01/2026 27,600 -1 (-3.5%) 228,917 6,182.83 0 0 28,600 31,400 25,800
05/01/2026 28,600 -0.2 (-0.69%) 101,944 2,920.87 0 0 28,800 31,600 26,000
31/12/2025 28,800 0.1 (0.35%) 40,705 1,175.44 0 0 28,700 31,500 25,900
30/12/2025 28,700 -0.3 (-1.03%) 49,553 1,429.76 0 0 29,000 31,900 26,100
29/12/2025 29,000 0.3 (1.05%) 49,061 1,427.76 0 0 28,700 31,500 25,900
26/12/2025 28,700 -0.4 (-1.37%) 91,242 2,634.1 0 0 29,100 32,000 26,200
25/12/2025 29,100 -0.1 (-0.34%) 67,053 1,966.26 0 0 29,200 32,100 26,300
24/12/2025 29,200 -0.1 (-0.34%) 62,636 1,840.02 0 0 29,300 32,200 26,400
23/12/2025 29,300 0 (0%) 70,248 2,057.04 0 0 29,300 32,200 26,400
22/12/2025 29,300 0.3 (1.03%) 45,123 1,323.11 0 0 29,000 31,900 26,100
19/12/2025 29,000 -0.1 (-0.34%) 62,687 1,822.34 0 0 29,100 32,000 26,200
18/12/2025 29,100 -0.2 (-0.68%) 41,522 1,207.37 0 0 29,300 32,200 26,400
17/12/2025 29,300 -0.7 (-2.33%) 38,452 1,133.77 0 0 30,000 33,000 27,000
16/12/2025 30,000 1.2 (4.17%) 72,004 2,095.26 0 0 28,800 31,600 26,000
15/12/2025 28,800 -0.2 (-0.69%) 78,535 2,273.98 0 0 29,000 31,900 26,100
12/12/2025 29,000 -1.3 (-4.29%) 119,800 3,573.63 0 0 30,300 33,300 27,300
11/12/2025 30,300 0 (0%) 44,698 1,360.97 0 0 30,300 33,300 27,300
10/12/2025 30,300 -0.3 (-0.98%) 33,320 1,019.78 0 0 30,600 33,600 27,600
09/12/2025 30,600 -0.1 (-0.33%) 85,868 2,602.61 0 0 30,700 33,700 27,700
08/12/2025 30,700 -0.3 (-0.97%) 50,078 1,543.05 0 0 31,000 34,100 27,900
05/12/2025 31,000 -0.7 (-2.21%) 37,242 1,169.4 0 0 31,700 34,800 28,600
04/12/2025 31,700 0.7 (2.26%) 67,427 2,114.62 0 0 31,000 34,100 27,900
03/12/2025 31,000 0.4 (1.31%) 38,111 1,177.96 0 0 30,600 33,600 27,600
02/12/2025 30,600 0.1 (0.33%) 45,558 1,391.54 0 0 30,500 33,500 27,500
01/12/2025 30,500 -0.5 (-1.61%) 61,310 1,860.22 0 0 31,000 34,100 27,900
28/11/2025 31,000 -0.3 (-0.96%) 36,262 1,126.78 0 0 31,300 34,400 28,200
27/11/2025 31,300 -0.3 (-0.95%) 52,523 1,641.75 0 0 31,600 34,700 28,500
26/11/2025 31,600 0.8 (2.6%) 95,825 2,989.87 0 0 30,800 33,800 27,800
25/11/2025 30,800 -0.8 (-2.53%) 63,914 1,997.82 0 0 31,600 34,700 28,500
24/11/2025 31,600 -0.2 (-0.63%) 62,116 1,962.58 0 0 31,800 34,900 28,700
21/11/2025 31,800 -0.3 (-0.93%) 90,409 2,868.78 0 0 32,100 35,300 28,900
20/11/2025 32,100 0.1 (0.31%) 63,945 2,042.56 0 0 32,000 35,200 28,800
19/11/2025 32,000 -0.5 (-1.54%) 93,092 2,988.5 0 0 32,500 35,700 29,300
18/11/2025 32,500 -0.1 (-0.31%) 78,892 2,557.59 0 0 32,600 35,800 29,400
17/11/2025 32,600 0.7 (2.19%) 92,733 3,012.95 0 0 31,900 35,000 28,800
14/11/2025 31,900 0.2 (0.63%) 73,144 2,353.93 27,500 871.75 31,700 34,800 28,600
13/11/2025 31,700 -0.1 (-0.31%) 58,522 1,861.94 0 0 31,800 34,900 28,700
12/11/2025 31,800 0.6 (1.92%) 105,490 3,355.83 0 0 31,200 34,300 28,100
11/11/2025 31,200 0.5 (1.63%) 53,961 1,662.79 0 0 30,700 33,700 27,700
10/11/2025 30,700 -0.1 (-0.32%) 69,700 2,142.72 0 0 30,800 33,800 27,800
07/11/2025 30,800 -0.6 (-1.91%) 50,920 1,579.74 0 0 31,400 34,500 28,300
06/11/2025 31,400 0.1 (0.32%) 63,602 1,997.85 0 0 31,300 34,400 28,200
05/11/2025 31,300 -0.7 (-2.19%) 64,365 2,029.97 0 0 32,000 35,200 28,800
04/11/2025 32,000 1.9 (6.31%) 190,713 5,865.95 0 0 30,100 33,100 27,100
03/11/2025 30,100 -2.3 (-7.1%) 189,501 5,960.57 0 0 32,400 35,600 29,200
31/10/2025 32,400 -0.2 (-0.61%) 92,102 3,005.99 0 0 32,600 35,800 29,400
30/10/2025 32,600 -0.2 (-0.61%) 121,348 3,986.56 0 0 32,800 36,000 29,600
29/10/2025 32,800 0.8 (2.5%) 152,426 4,991.26 0 0 32,000 35,200 28,800
28/10/2025 32,000 0.2 (0.63%) 167,900 5,280.96 0 0 31,800 34,900 28,700
27/10/2025 31,800 -1.1 (-3.34%) 112,618 3,631.65 0 0 32,900 36,100 29,700
24/10/2025 32,900 -0.1 (-0.3%) 92,782 3,051.77 0 0 33,000 36,300 29,700
23/10/2025 33,000 -2.2 (-6.25%) 176,337 6,022.56 0 0 35,200 38,700 31,700
22/10/2025 35,200 3.1 (9.66%) 226,409 7,322.87 0 0 32,100 35,300 28,900
21/10/2025 32,100 -1.1 (-3.31%) 390,838 12,567.64 0 0 33,200 36,500 29,900
20/10/2025 33,200 -3.6 (-9.78%) 408,428 14,266.36 0 0 36,800 40,400 33,200
17/10/2025 36,800 0.8 (2.22%) 478,003 17,619.79 0 0 36,000 39,600 32,400
16/10/2025 36,000 1.6 (4.65%) 358,542 12,757.81 0 0 34,400 37,800 31,000
15/10/2025 34,400 -0.8 (-2.27%) 273,351 9,494.74 0 0 35,200 38,700 31,700
14/10/2025 35,200 -0.8 (-2.22%) 254,548 9,087.88 0 0 36,000 39,600 32,400
13/10/2025 36,000 1.1 (3.15%) 333,996 11,771.63 0 0 34,900 38,300 31,500
10/10/2025 34,900 0.2 (0.58%) 181,013 6,338.1 0 0 34,700 38,100 31,300
09/10/2025 34,700 -0.1 (-0.29%) 159,985 5,552.55 0 0 34,800 38,200 31,400
08/10/2025 34,800 0.5 (1.46%) 138,730 4,776. 0 0 34,300 37,700 30,900
07/10/2025 34,300 -0.9 (-2.56%) 110,031 3,828.75 0 0 35,200 38,700 31,700
06/10/2025 35,200 2 (6.02%) 187,719 6,511.75 0 0 33,200 36,500 29,900
03/10/2025 33,200 -0.8 (-2.35%) 206,161 6,894.7 0 0 34,000 37,400 30,600
02/10/2025 34,000 -2 (-5.56%) 397,766 13,751.82 0 0 36,000 39,600 32,400
01/10/2025 36,000 0.5 (1.41%) 135,821 4,845.98 0 0 35,500 39,000 32,000
30/09/2025 35,500 -1.6 (-4.31%) 357,721 12,896.19 0 0 37,100 40,800 33,400
29/09/2025 37,100 -1 (-2.62%) 312,392 11,684.77 0 0 38,100 41,900 34,300
26/09/2025 38,100 -0.8 (-2.06%) 236,072 9,066.14 0 0 38,900 42,700 35,100
25/09/2025 38,900 0.4 (1.04%) 263,497 10,339.43 0 0 38,500 42,300 34,700
24/09/2025 38,500 1.2 (3.22%) 332,051 12,637.8 0 0 37,300 41,000 33,600
23/09/2025 37,300 -0.6 (-1.58%) 137,377 5,158.21 0 0 37,900 41,600 34,200
22/09/2025 37,900 0.1 (0.26%) 311,198 11,854.55 0 0 37,800 41,500 34,100
19/09/2025 37,800 0.6 (1.61%) 220,503 8,331.59 0 0 37,200 40,900 33,500
18/09/2025 37,200 -0.1 (-0.27%) 265,242 9,903.41 0 0 37,300 41,000 33,600
17/09/2025 37,300 -0.4 (-1.06%) 258,015 9,662.61 0 0 37,700 41,400 34,000
16/09/2025 37,700 -1 (-2.58%) 265,617 10,188.6 0 0 38,700 42,500 34,900
15/09/2025 38,700 0.4 (1.04%) 253,724 9,787.89 0 0 38,300 42,100 34,500
12/09/2025 38,300 0 (0%) 263,273 10,192.02 0 0 38,300 42,100 34,500
11/09/2025 38,300 0.5 (1.32%) 338,158 12,556.15 0 0 37,800 41,500 34,100
10/09/2025 37,800 -0.7 (-1.82%) 191,028 7,263.69 0 0 38,500 42,300 34,700
09/09/2025 38,500 1 (2.67%) 324,451 12,214.66 0 0 37,500 41,200 33,800
08/09/2025 37,500 -3.2 (-7.86%) 788,273 30,579.39 0 0 40,700 44,700 36,700
05/09/2025 40,700 -1.5 (-3.55%) 661,982 27,796.87 0 0 42,200 46,400 38,000
04/09/2025 42,200 -0.6 (-1.4%) 469,942 20,110.83 0 0 42,800 47,000 38,600
03/09/2025 42,800 2.8 (7.%) 455,149 18,988.38 0 0 40,000 44,000 36,000
29/08/2025 40,000 -0.9 (-2.2%) 411,879 16,738.8 0 0 40,900 44,900 36,900
28/08/2025 40,900 0.3 (0.74%) 430,322 17,176.86 0 0 40,600 44,600 36,600
27/08/2025 40,600 0.7 (1.75%) 536,365 22,148.49 0 0 39,900 43,800 36,000
26/08/2025 39,900 1.2 (3.1%) 393,846 15,479.46 0 0 38,700 42,500 34,900
25/08/2025 38,700 -2.6 (-6.3%) 728,456 29,043.07 0 0 41,300 45,400 37,200
22/08/2025 41,300 -4.5 (-9.83%) 1,759,557 73,976.63 0 0 45,800 50,300 41,300
21/08/2025 45,800 1.1 (2.46%) 1,142,058 52,324.67 0 0 44,700 49,100 40,300
20/08/2025 44,700 4 (9.83%) 2,512,862 111,699.94 0 0 40,700 44,700 36,700
19/08/2025 40,700 3.7 (10%) 1,258,256 50,083.48 0 0 37,000 40,700 33,300
18/08/2025 37,000 0.5 (1.37%) 524,401 19,082.62 0 0 36,500 40,100 32,900
15/08/2025 36,500 -1.4 (-3.69%) 653,339 24,065.43 0 0 37,900 41,600 34,200
14/08/2025 37,900 0.4 (1.07%) 636,879 24,077.1 0 0 37,500 41,200 33,800
13/08/2025 37,500 0.9 (2.46%) 797,531 29,901.33 0 0 36,600 40,200 33,000
12/08/2025 36,600 -0.2 (-0.54%) 653,940 23,756.66 0 0 36,800 40,400 33,200
11/08/2025 36,800 1 (2.79%) 849,562 31,582.99 0 0 35,800 39,300 32,300
08/08/2025 35,800 0.9 (2.58%) 780,761 27,798.48 0 0 34,900 38,300 31,500
07/08/2025 34,900 0.6 (1.75%) 361,266 12,565.83 0 0 34,300 37,700 30,900
06/08/2025 34,300 0.6 (1.78%) 223,013 7,589.41 0 0 33,700 37,000 30,400

Dữ liệu lịch sử - BSC

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