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
02/02/2026 16,500 0.2 (1.23%) 322,659 5,320.66 0 0 16,300 17,900 14,700
30/01/2026 16,300 -0.3 (-1.81%) 496,199 8,247.79 0 0 16,600 18,200 15,000
29/01/2026 16,600 0.4 (2.47%) 184,212 3,015.83 0 0 16,200 17,800 14,600
28/01/2026 16,200 -0.1 (-0.61%) 285,012 4,609.28 0 0 16,300 17,900 14,700
27/01/2026 16,300 0.1 (0.62%) 219,970 3,594.36 0 0 16,200 17,800 14,600
26/01/2026 16,200 -1.1 (-6.36%) 1,139,630 18,805.46 0 0 17,300 19,000 15,600
23/01/2026 17,300 -0.6 (-3.35%) 375,394 6,575.32 0 0 17,900 19,600 16,200
22/01/2026 17,900 0.6 (3.47%) 2,279,222 41,024.21 0 0 17,300 19,000 15,600
21/01/2026 17,300 0.5 (2.98%) 684,453 11,793.87 0 0 16,800 18,400 15,200
20/01/2026 16,800 -0.2 (-1.18%) 279,100 4,715.25 0 0 17,000 18,700 15,300
19/01/2026 17,000 -0.4 (-2.3%) 446,481 7,652.95 0 0 17,400 19,100 15,700
16/01/2026 17,400 -0.4 (-2.25%) 1,134,973 20,128.36 0 0 17,800 19,500 16,100
15/01/2026 17,800 0.5 (2.89%) 1,042,135 18,421.22 0 0 17,300 19,000 15,600
14/01/2026 17,300 0.7 (4.22%) 1,347,324 22,857.49 0 0 16,600 18,200 15,000
13/01/2026 16,600 0.1 (0.61%) 324,168 5,352.09 0 0 16,500 18,100 14,900
12/01/2026 16,500 0.4 (2.48%) 560,766 9,264. 0 0 16,100 17,700 14,500
09/01/2026 16,100 -0.2 (-1.23%) 175,844 2,865.33 0 0 16,300 17,900 14,700
08/01/2026 16,300 0.6 (3.82%) 530,668 8,648.57 0 0 15,700 17,200 14,200
07/01/2026 15,700 0.2 (1.29%) 290,937 4,557.74 0 0 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 94,497 1,468.24 0 0 15,500 17,000 14,000
05/01/2026 15,500 -0.2 (-1.27%) 111,102 1,740.04 0 0 15,700 17,200 14,200
31/12/2025 15,700 0 (0%) 136,556 2,137.87 0 0 15,700 17,200 14,200
30/12/2025 15,700 0 (0%) 67,341 1,056.89 0 0 15,700 17,200 14,200
29/12/2025 15,700 0.1 (0.64%) 116,866 1,835.57 0 0 15,600 17,100 14,100
26/12/2025 15,600 -0.1 (-0.64%) 164,292 2,555.84 0 0 15,700 17,200 14,200
25/12/2025 15,700 -0.1 (-0.63%) 131,014 2,059.69 0 0 15,800 17,300 14,300
24/12/2025 15,800 0 (0%) 81,312 1,283.34 0 0 15,800 17,300 14,300
23/12/2025 15,800 0 (0%) 105,181 1,657.81 0 0 15,800 17,300 14,300
22/12/2025 15,800 0.1 (0.64%) 102,741 1,624.96 0 0 15,700 17,200 14,200
19/12/2025 15,700 0 (0%) 63,193 998.73 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.2 (-1.26%) 40,634 640.9 0 0 15,900 17,400 14,400
17/12/2025 15,900 -0.1 (-0.63%) 999,654 15,797.12 0 0 16,000 17,600 14,400
16/12/2025 16,000 0.2 (1.27%) 125,039 1,983.66 0 0 15,800 17,300 14,300
15/12/2025 15,800 -0.1 (-0.63%) 137,193 2,169.31 0 0 15,900 17,400 14,400
12/12/2025 15,900 -0.4 (-2.45%) 147,376 2,369.83 0 0 16,300 17,900 14,700
11/12/2025 16,300 -0.1 (-0.61%) 82,575 1,350.73 0 0 16,400 18,000 14,800
10/12/2025 16,400 -0.1 (-0.61%) 78,305 1,283.15 0 0 16,500 18,100 14,900
09/12/2025 16,500 0 (0%) 229,145 3,755.74 0 0 16,500 18,100 14,900
08/12/2025 16,500 -0.1 (-0.6%) 124,580 2,060.3 0 0 16,600 18,200 15,000
05/12/2025 16,600 -0.1 (-0.6%) 72,210 1,202.47 0 0 16,700 18,300 15,100
04/12/2025 16,700 0.1 (0.6%) 149,076 2,485.57 0 0 16,600 18,200 15,000
03/12/2025 16,600 0 (0%) 166,900 2,764.53 0 0 16,600 18,200 15,000
02/12/2025 16,600 0.1 (0.61%) 156,347 2,581.19 0 0 16,500 18,100 14,900
01/12/2025 16,500 0 (0%) 125,889 2,089.37 0 0 16,500 18,100 14,900
28/11/2025 16,500 -0.2 (-1.2%) 161,347 2,677.1 0 0 16,700 18,300 15,100
27/11/2025 16,700 0 (0%) 121,659 2,031.72 0 0 16,700 18,300 15,100
26/11/2025 16,700 0 (0%) 127,860 2,132.48 0 0 16,700 18,300 15,100
25/11/2025 16,700 0 (0%) 276,717 4,606.55 0 0 16,700 18,300 15,100
24/11/2025 16,700 -0.1 (-0.6%) 100,743 1,685.56 0 0 16,800 18,400 15,200
21/11/2025 16,800 0 (0%) 123,499 2,062.78 0 0 16,800 18,400 15,200
20/11/2025 16,800 -0.1 (-0.59%) 158,296 2,661.1 0 0 16,900 18,500 15,300
19/11/2025 16,900 -0.2 (-1.17%) 403,658 6,911.56 0 0 17,100 18,800 15,400
18/11/2025 17,100 0.2 (1.18%) 287,854 4,888.8 0 0 16,900 18,500 15,300
17/11/2025 16,900 0.1 (0.6%) 151,035 2,555.76 0 0 16,800 18,400 15,200
14/11/2025 16,800 -0.2 (-1.18%) 160,159 2,705.01 0 0 17,000 18,700 15,300
13/11/2025 17,000 0.3 (1.8%) 445,329 7,646.94 0 0 16,700 18,300 15,100
12/11/2025 16,700 0.1 (0.6%) 240,013 3,992.15 0 0 16,600 18,200 15,000
11/11/2025 16,600 0 (0%) 138,129 2,300.28 0 0 16,600 18,200 15,000
10/11/2025 16,600 -0.2 (-1.19%) 196,477 3,269.44 0 0 16,800 18,400 15,200
07/11/2025 16,800 -0.3 (-1.75%) 319,796 5,396.78 0 0 17,100 18,800 15,400
06/11/2025 17,100 -0.3 (-1.72%) 201,453 3,482.65 0 0 17,400 19,100 15,700
05/11/2025 17,400 0.6 (3.57%) 699,579 12,064.39 410,000 7,544 16,800 18,400 15,200
04/11/2025 16,800 -0.1 (-0.59%) 307,253 5,100.68 0 0 16,900 18,500 15,300
03/11/2025 16,900 -0.3 (-1.74%) 224,314 3,836.58 180,000 3,402 17,200 18,900 15,500
31/10/2025 17,200 0.4 (2.38%) 448,314 7,732.3 0 0 16,800 18,400 15,200
30/10/2025 16,800 -0.1 (-0.59%) 223,360 3,776.66 0 0 16,900 18,500 15,300
29/10/2025 16,900 0 (0%) 365,866 6,203.52 90,000 1,665 16,900 18,500 15,300
28/10/2025 16,900 0.2 (1.2%) 150,700 2,504.72 0 0 16,700 18,300 15,100
27/10/2025 16,700 -0.2 (-1.18%) 183,248 3,061.89 0 0 16,900 18,500 15,300
24/10/2025 16,900 -0.1 (-0.59%) 173,930 2,911.18 0 0 17,000 18,700 15,300
23/10/2025 17,000 -0.2 (-1.16%) 171,750 2,951.92 0 0 17,200 18,900 15,500
22/10/2025 17,200 0.7 (4.24%) 347,443 5,857.08 0 0 16,500 18,100 14,900
21/10/2025 16,500 -0.3 (-1.79%) 515,875 8,464.43 0 0 16,800 18,400 15,200
20/10/2025 16,800 -0.6 (-3.45%) 283,703 4,853.59 0 0 17,400 19,100 15,700
17/10/2025 17,400 -0.1 (-0.57%) 340,732 5,917.08 0 0 17,500 19,200 15,800
16/10/2025 17,500 -0.1 (-0.57%) 205,603 3,593.87 0 0 17,600 19,300 15,900
15/10/2025 17,600 -0.1 (-0.56%) 251,417 4,421.21 0 0 17,700 19,400 16,000
14/10/2025 17,700 -0.2 (-1.12%) 366,272 6,506.76 0 0 17,900 19,600 16,200
13/10/2025 17,900 -0.1 (-0.56%) 241,056 4,295.13 0 0 18,000 19,800 16,200
10/10/2025 18,000 -0.1 (-0.55%) 216,704 3,891.36 0 0 18,100 19,900 16,300
09/10/2025 18,100 0 (0%) 164,324 2,953.65 0 0 18,100 19,900 16,300
08/10/2025 18,100 0.2 (1.12%) 159,429 2,872.8 0 0 17,900 19,600 16,200
07/10/2025 17,900 0 (0%) 95,194 1,707.27 0 0 17,900 19,600 16,200
06/10/2025 17,900 0.2 (1.13%) 164,081 2,945.28 0 0 17,700 19,400 16,000
03/10/2025 17,700 -0.1 (-0.56%) 252,951 4,480.2 0 0 17,800 19,500 16,100
02/10/2025 17,800 -0.3 (-1.66%) 382,702 6,872.85 0 0 18,100 19,900 16,300
01/10/2025 18,100 -0.1 (-0.55%) 228,762 4,139.37 0 0 18,200 20,000 16,400
30/09/2025 18,200 -0.2 (-1.09%) 232,566 4,227.09 0 0 18,400 20,200 16,600
29/09/2025 18,400 0.2 (1.1%) 191,982 3,517.37 0 0 18,200 20,000 16,400
26/09/2025 18,200 -0.3 (-1.62%) 151,487 2,773.07 0 0 18,500 20,300 16,700
25/09/2025 18,500 0.2 (1.09%) 144,997 2,659.38 0 0 18,300 20,100 16,500
24/09/2025 18,300 0.1 (0.55%) 131,393 2,393.68 0 0 18,200 20,000 16,400
23/09/2025 18,200 0 (0%) 147,602 2,695.96 0 0 18,200 20,000 16,400
22/09/2025 18,200 -0.3 (-1.62%) 300,861 5,505.54 0 0 18,500 20,300 16,700
19/09/2025 18,500 -0.2 (-1.07%) 138,874 2,580.89 0 0 18,700 20,500 16,900
18/09/2025 18,700 0.1 (0.54%) 174,851 3,244.59 0 0 18,600 20,400 16,800
17/09/2025 18,600 -0.2 (-1.06%) 331,858 6,227.77 0 0 18,800 20,600 17,000
16/09/2025 18,800 -0.2 (-1.05%) 310,435 5,877.88 0 0 19,000 20,900 17,100
15/09/2025 19,000 0.2 (1.06%) 373,881 7,071.52 0 0 18,800 20,600 17,000
12/09/2025 18,800 0.4 (2.17%) 431,053 8,013.22 0 0 18,400 20,200 16,600
11/09/2025 18,400 0 (0%) 307,848 5,616.78 0 0 18,400 20,200 16,600
10/09/2025 18,400 0 (0%) 261,621 4,802.58 0 0 18,400 20,200 16,600
09/09/2025 18,400 -0.1 (-0.54%) 342,546 6,307.86 0 0 18,500 20,300 16,700
08/09/2025 18,500 -0.5 (-2.63%) 625,454 11,630.07 0 0 19,000 20,900 17,100
05/09/2025 19,000 -0.1 (-0.52%) 734,897 14,153.35 0 0 19,100 21,000 17,200
04/09/2025 19,100 0.2 (1.06%) 259,421 4,944.07 0 0 18,900 20,700 17,100
03/09/2025 18,900 0.1 (0.53%) 315,898 5,964.77 185,000 3,145 18,800 20,600 17,000
29/08/2025 18,800 0 (0%) 360,878 6,795.4 0 0 18,800 20,600 17,000
28/08/2025 18,800 -0.1 (-0.53%) 364,048 6,847.75 0 0 18,900 20,700 17,100
27/08/2025 18,900 0.1 (0.53%) 306,014 5,774.93 0 0 18,800 20,600 17,000
26/08/2025 18,800 0.3 (1.62%) 402,830 7,505.32 0 0 18,500 20,300 16,700
25/08/2025 18,500 -0.3 (-1.6%) 539,776 10,084.34 0 0 18,800 20,600 17,000
22/08/2025 18,800 -0.6 (-3.09%) 1,162,825 21,959.78 0 0 19,400 21,300 17,500
21/08/2025 19,400 0.1 (0.52%) 961,329 18,552.18 0 0 19,300 21,200 17,400
20/08/2025 19,300 -0.6 (-3.02%) 1,903,855 37,059.52 0 0 19,900 21,800 18,000
19/08/2025 19,900 -0.2 (-1.%) 1,066,496 21,304.3 0 0 20,100 22,100 18,100
18/08/2025 20,100 0.2 (1.01%) 1,017,414 20,514.49 0 0 19,900 21,800 18,000
15/08/2025 19,900 -0.5 (-2.45%) 2,029,039 40,833.14 0 0 20,400 22,400 18,400
14/08/2025 20,400 -0.1 (-0.49%) 1,226,591 24,983.91 0 0 20,500 22,500 18,500
13/08/2025 20,500 -0.4 (-1.91%) 2,723,221 55,819.56 0 0 20,900 22,900 18,900
12/08/2025 20,900 0.1 (0.48%) 1,856,771 38,834.96 0 0 20,800 22,800 18,800
11/08/2025 20,800 -0.2 (-0.95%) 1,814,197 37,854.43 0 0 21,000 23,100 18,900
08/08/2025 21,000 0.5 (2.44%) 3,794,987 79,410.08 0 0 20,500 22,500 18,500
07/08/2025 20,500 0 (0%) 1,634,197 33,707.82 0 0 20,500 22,500 18,500
06/08/2025 20,500 0.7 (3.54%) 2,933,793 60,085.28 0 0 19,800 21,700 17,900
05/08/2025 19,800 -0.4 (-1.98%) 1,914,108 38,292.12 0 0 20,200 22,200 18,200
04/08/2025 20,200 0.4 (2.02%) 778,585 15,600.88 0 0 19,800 21,700 17,900

Dữ liệu lịch sử - BSC

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