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
08/01/2026 18,100 -0.6 (-3.21%) 12,200 221.06 0 0 18,700 20,000 17,400
07/01/2026 18,700 -0.15 (-0.8%) 600 11.12 0 0 18,850 20,150 17,550
06/01/2026 18,850 0.75 (4.14%) 100 1.89 0 0 18,100 19,350 16,850
05/01/2026 18,100 -0.9 (-4.74%) 12,100 220.09 0 0 19,000 20,300 17,700
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
30/12/2025 19,000 0 (0%) 2,500 46.13 0 0 19,000 20,300 17,700
29/12/2025 19,000 -0.3 (-1.55%) 700 13.2 0 0 19,300 20,650 17,950
26/12/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
25/12/2025 19,300 0.05 (0.26%) 100 1.93 0 0 19,250 20,550 17,950
24/12/2025 19,250 0.1 (0.52%) 600 11.43 0 0 19,150 20,450 17,850
23/12/2025 19,150 0.15 (0.79%) 300 5.71 0 0 19,000 20,300 17,700
22/12/2025 19,000 0 (0%) 1,300 24.66 0 0 19,000 20,300 17,700
19/12/2025 19,000 0 (0%) 1,900 35.95 0 0 19,000 20,300 17,700
18/12/2025 19,000 -0.3 (-1.55%) 3,000 55.3 0 0 19,300 20,650 17,950
17/12/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
16/12/2025 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,300 17,700
15/12/2025 19,000 0 (0%) 700 13.05 0 0 19,000 20,300 17,700
12/12/2025 19,000 0 (0%) 2,900 54.53 0 0 19,000 20,300 17,700
11/12/2025 19,000 0 (0%) 400 7.58 0 0 19,000 20,300 17,700
10/12/2025 19,000 0 (0%) 200 3.8 0 0 19,000 20,300 17,700
09/12/2025 19,000 0 (0%) 1,400 26.21 0 0 19,000 20,300 17,700
08/12/2025 19,000 0 (0%) 3,100 58.9 0 0 19,000 20,300 17,700
05/12/2025 19,000 -0.1 (-0.52%) 2,100 40.1 0 0 19,100 20,400 17,800
04/12/2025 19,100 0 (0%) 5,400 103.15 0 0 19,100 20,400 17,800
03/12/2025 19,100 0.05 (0.26%) 2,000 38.07 0 0 19,050 20,350 17,750
02/12/2025 19,050 0.05 (0.26%) 100 1.91 0 0 19,000 20,300 17,700
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/11/2025 19,000 0.1 (0.53%) 100 1.9 0 0 18,900 20,200 17,600
27/11/2025 18,900 -0.1 (-0.53%) 1,000 18.9 0 0 19,000 20,300 17,700
26/11/2025 19,000 0 (0%) 1,100 20.89 0 0 19,000 20,300 17,700
25/11/2025 19,000 -0.1 (-0.52%) 1,200 22.92 0 0 19,100 20,400 17,800
24/11/2025 19,100 -0.15 (-0.78%) 300 5.69 0 0 19,250 20,550 17,950
21/11/2025 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
20/11/2025 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
19/11/2025 19,250 0.25 (1.32%) 800 14.94 0 0 19,000 20,300 17,700
18/11/2025 19,000 -0.4 (-2.06%) 2,000 38 0 0 19,400 20,750 18,050
17/11/2025 19,400 0 (0%) 1,600 31.04 0 0 19,400 20,750 18,050
14/11/2025 19,400 -0.2 (-1.02%) 11,200 212.06 0 0 19,600 20,950 18,250
13/11/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
12/11/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
11/11/2025 19,600 0.1 (0.51%) 100 1.96 0 0 19,500 20,850 18,150
10/11/2025 19,500 0.1 (0.52%) 2,300 44.77 0 0 19,400 20,750 18,050
07/11/2025 19,400 0.1 (0.52%) 1,000 19.32 0 0 19,300 20,650 17,950
06/11/2025 19,300 0.1 (0.52%) 800 14.97 0 0 19,200 20,500 17,900
05/11/2025 19,200 0.4 (2.13%) 1,200 22.82 0 0 18,800 20,100 17,500
04/11/2025 18,800 -0.1 (-0.53%) 5,400 101.51 0 0 18,900 20,200 17,600
03/11/2025 18,900 -0.1 (-0.53%) 4,800 90.62 0 0 19,000 20,300 17,700
31/10/2025 19,000 -0.3 (-1.55%) 2,800 52.96 0 0 19,300 20,650 17,950
30/10/2025 19,300 -0.1 (-0.52%) 2,400 45.65 0 0 19,400 20,750 18,050
29/10/2025 19,400 -0.2 (-1.02%) 800 15.62 0 0 19,600 20,950 18,250
28/10/2025 19,600 0 (0%) 5,200 101.41 0 0 19,600 20,950 18,250
27/10/2025 19,600 0.7 (3.7%) 8,500 165.56 0 0 18,900 20,200 17,600
24/10/2025 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
23/10/2025 18,900 0 (0%) 900 17.02 0 0 18,900 20,200 17,600
22/10/2025 18,900 0 (0%) 1,700 32.23 0 0 18,900 20,200 17,600
21/10/2025 18,900 0 (0%) 5,800 109.36 0 0 18,900 20,200 17,600
20/10/2025 18,900 -1.4 (-6.9%) 21,300 404.23 0 0 20,300 21,700 18,900
17/10/2025 20,300 0.05 (0.25%) 21,600 437.97 0 0 20,250 21,650 18,850
16/10/2025 20,250 -0.05 (-0.25%) 7,400 148.76 0 0 20,300 21,700 18,900
15/10/2025 20,300 -0.05 (-0.25%) 400 8.12 0 0 20,350 21,750 18,950
14/10/2025 20,350 -0.05 (-0.25%) 4,400 89.11 0 0 20,400 21,800 19,000
13/10/2025 20,400 0.05 (0.25%) 1,500 30.23 0 0 20,350 21,750 18,950
10/10/2025 20,350 0.3 (1.5%) 3,100 62.54 0 0 20,050 21,450 18,650
09/10/2025 20,050 -0.25 (-1.23%) 9,000 182.13 0 0 20,300 21,700 18,900
08/10/2025 20,300 0.3 (1.5%) 100 2.03 0 0 20,000 21,400 18,600
07/10/2025 20,000 0.05 (0.25%) 4,000 79.59 0 0 19,950 21,300 18,600
06/10/2025 19,950 0.1 (0.5%) 2,700 53.11 0 0 19,850 21,200 18,500
03/10/2025 19,850 -0.05 (-0.25%) 6,400 125.67 0 0 19,900 21,250 18,550
02/10/2025 19,900 0.05 (0.25%) 6,800 135.13 0 0 19,850 21,200 18,500
01/10/2025 19,850 0 (0%) 5,900 115.73 0 0 19,850 21,200 18,500
30/09/2025 19,850 -0.05 (-0.25%) 2,500 48.93 0 0 19,900 21,250 18,550
29/09/2025 19,900 0.1 (0.51%) 3,500 68.23 0 0 19,800 21,150 18,450
26/09/2025 19,800 -0.05 (-0.25%) 300 5.87 0 0 19,850 21,200 18,500
25/09/2025 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
24/09/2025 19,850 0.1 (0.51%) 200 3.96 0 0 19,750 21,100 18,400
23/09/2025 19,750 0.1 (0.51%) 400 7.68 0 0 19,650 21,000 18,300
22/09/2025 19,650 0.35 (1.81%) 2,400 46.44 0 0 19,300 20,650 17,950
19/09/2025 19,300 0 (0%) 1,700 32.81 0 0 19,300 20,650 17,950
18/09/2025 19,300 -0.05 (-0.26%) 2,700 52.14 0 0 19,350 20,700 18,000
17/09/2025 19,350 0.05 (0.26%) 1,300 25.15 0 0 19,300 20,650 17,950
16/09/2025 19,300 0 (0%) 7,300 140.17 0 0 19,300 20,650 17,950
15/09/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
12/09/2025 19,300 0.3 (1.58%) 2,200 42.24 0 0 19,000 20,300 17,700
11/09/2025 19,000 -0.35 (-1.81%) 5,300 100.81 0 0 19,350 20,700 18,000
10/09/2025 19,350 -0.45 (-2.27%) 1,100 21.34 0 0 19,800 21,150 18,450
09/09/2025 19,800 -0.1 (-0.5%) 500 9.86 0 0 19,900 21,250 18,550
08/09/2025 19,900 -0.05 (-0.25%) 500 9.73 0 0 19,950 21,300 18,600
05/09/2025 19,950 0.05 (0.25%) 700 13.59 0 0 19,900 21,250 18,550
04/09/2025 19,900 0.55 (2.84%) 1,800 34.99 0 0 19,350 20,700 18,000
03/09/2025 19,350 -0.6 (-3.01%) 2,900 58.16 0 0 19,950 21,300 18,600
29/08/2025 19,950 -0.05 (-0.25%) 4,700 91.63 0 0 20,000 21,400 18,600
28/08/2025 20,000 0.9 (4.71%) 100 2 0 0 19,100 20,400 17,800
27/08/2025 19,100 -0.4 (-2.05%) 42,700 824.6 0 0 19,500 20,850 18,150
26/08/2025 19,500 0.3 (1.56%) 2,000 39 0 0 19,200 20,500 17,900
25/08/2025 19,200 -0.8 (-4%) 8,600 169.18 0 0 20,000 21,400 18,600
22/08/2025 20,000 0.2 (1.01%) 1,900 36.6 0 0 19,800 21,150 18,450
21/08/2025 19,800 0 (0%) 4,500 89.1 0 0 19,800 21,150 18,450
20/08/2025 19,800 -0.2 (-1%) 2,700 53.96 0 0 20,000 21,400 18,600
19/08/2025 20,000 -0.5 (-2.44%) 13,400 267.24 0 0 20,500 21,900 19,100
18/08/2025 20,500 0 (0%) 0 0 0 0 20,500 21,900 19,100
15/08/2025 20,500 0.5 (2.5%) 20,600 407.47 0 0 20,000 21,400 18,600
14/08/2025 20,000 -0.2 (-0.99%) 6,100 122 0 0 20,200 21,600 18,800
13/08/2025 20,200 -0.25 (-1.22%) 15,600 312.87 0 0 20,450 21,850 19,050
12/08/2025 20,450 -0.05 (-0.24%) 6,400 129.88 0 0 20,500 21,900 19,100
11/08/2025 20,500 0 (0%) 200 4.12 0 0 20,500 21,900 19,100
08/08/2025 20,500 -0.05 (-0.24%) 500 10.28 0 0 20,550 21,950 19,150
07/08/2025 20,550 0.05 (0.24%) 10,700 218.87 0 0 20,500 21,900 19,100
06/08/2025 20,500 0.5 (2.5%) 10,100 206.21 0 0 20,000 21,400 18,600
05/08/2025 20,000 -0.25 (-1.23%) 8,600 175.79 0 0 20,250 21,650 18,850
04/08/2025 20,250 -0.1 (-0.49%) 13,000 259.57 0 0 20,350 21,750 18,950
01/08/2025 20,350 0.5 (2.52%) 700 14.23 0 0 19,850 21,200 18,500
31/07/2025 19,850 -0.15 (-0.75%) 1,100 21.8 0 0 20,000 21,400 18,600
30/07/2025 20,000 -0.55 (-2.68%) 4,100 82 0 0 20,550 21,950 19,150
29/07/2025 20,550 0.25 (1.23%) 7,500 149.7 0 0 20,300 21,700 18,900
28/07/2025 20,300 0 (0%) 6,000 122.49 0 0 20,300 21,700 18,900
25/07/2025 20,300 0.35 (1.75%) 11,800 237.21 0 0 19,950 21,300 18,600
24/07/2025 19,950 0.4 (2.05%) 7,700 152.7 0 0 19,550 20,900 18,200
23/07/2025 19,550 0.05 (0.26%) 1,700 33.22 0 0 19,500 20,850 18,150
22/07/2025 19,500 0 (0%) 28,600 564.12 0 0 19,500 20,850 18,150
21/07/2025 19,500 0 (0%) 200 3.9 0 0 19,500 20,850 18,150
18/07/2025 19,500 0 (0%) 63,000 1,226.04 0 0 19,500 20,850 18,150
17/07/2025 19,500 0.4 (2.09%) 19,500 377.13 0 0 19,100 20,400 17,800
16/07/2025 19,100 -0.55 (-2.8%) 2,600 50.62 0 0 19,650 21,000 18,300
15/07/2025 19,650 0 (0%) 9,600 189.27 0 0 19,650 21,000 18,300
14/07/2025 19,650 0.4 (2.08%) 9,400 183.59 0 0 19,250 20,550 17,950
11/07/2025 19,250 -0.2 (-1.03%) 25,300 489.66 0 0 19,450 20,800 18,100
10/07/2025 19,450 0.65 (3.46%) 29,000 559.63 0 0 18,800 20,100 17,500
09/07/2025 18,800 0.05 (0.27%) 5,800 107.87 0 0 18,750 20,050 17,450
08/07/2025 18,750 0.6 (3.31%) 13,300 254.3 0 0 18,150 19,400 16,900

Dữ liệu lịch sử - BSC

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