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
14/01/2026 41,700 -0.2 (-0.48%) 1,518,900 63,343.13 35,266,000 1,560,520.5 41,900 44,800 39,000
13/01/2026 41,900 -0.5 (-1.18%) 2,377,800 98,993.36 0 0 42,400 45,350 39,450
12/01/2026 42,400 1.2 (2.91%) 2,299,400 96,684.12 0 0 41,200 44,050 38,350
09/01/2026 41,200 -0.8 (-1.9%) 2,099,000 87,304.02 0 0 42,000 44,900 39,100
08/01/2026 42,000 -0.1 (-0.24%) 1,923,900 80,387.88 0 0 42,100 45,000 39,200
07/01/2026 42,100 0.4 (0.96%) 1,271,400 53,361.92 0 0 41,700 44,600 38,800
06/01/2026 41,700 1.2 (2.96%) 4,415,000 181,125.12 0 0 40,500 43,300 37,700
05/01/2026 40,500 -1.3 (-3.11%) 4,157,300 169,517.53 0 0 41,800 44,700 38,900
31/12/2025 41,800 -0.1 (-0.24%) 2,465,100 102,673.8 16,856,801 741,699.24 41,900 44,800 39,000
30/12/2025 41,900 0.1 (0.24%) 817,300 34,163.47 10,236,000 450,384 41,800 44,700 38,900
29/12/2025 41,800 0.3 (0.72%) 1,171,100 48,783.3 26,500,000 1,166,000 41,500 44,400 38,600
26/12/2025 41,500 -0.5 (-1.19%) 2,093,000 87,691.83 29,000,000 1,276,000 42,000 44,900 39,100
25/12/2025 42,000 -0.8 (-1.87%) 2,288,000 97,182.86 24,766,000 1,090,552.05 42,800 45,750 39,850
24/12/2025 42,800 1 (2.39%) 2,615,700 112,436.8 0 0 41,800 44,700 38,900
23/12/2025 41,800 -2.2 (-5%) 12,622,600 528,587.24 76,000 3,429.35 44,000 47,050 40,950
22/12/2025 44,000 0.5 (1.15%) 2,655,200 116,142.55 0 0 43,500 46,500 40,500
19/12/2025 43,500 -0.3 (-0.68%) 1,371,800 60,780.19 469,000 19,815.25 43,800 46,850 40,750
18/12/2025 43,800 -0.2 (-0.45%) 1,671,400 72,622.45 0 0 44,000 47,050 40,950
17/12/2025 44,000 -0.45 (-1.01%) 854,400 37,601.46 1,077,000 50,268.95 44,450 47,550 41,350
16/12/2025 44,450 1.65 (3.86%) 2,136,800 93,202.78 0 0 42,800 45,750 39,850
15/12/2025 42,800 -1.4 (-3.17%) 1,403,500 60,817.34 29,000 1,355.75 44,200 47,250 41,150
12/12/2025 44,200 -0.3 (-0.67%) 1,570,300 69,179.54 0 0 44,500 47,600 41,400
11/12/2025 44,500 0.3 (0.68%) 1,245,100 55,837.43 29,000 1,358.65 44,200 47,250 41,150
10/12/2025 44,200 0.2 (0.45%) 1,452,300 64,458.16 47,000 2,210.2 44,000 47,050 40,950
09/12/2025 44,000 -2.3 (-4.97%) 4,632,400 206,450.2 0 0 46,300 49,500 43,100
08/12/2025 46,300 -1.8 (-3.74%) 2,989,700 140,757.18 76,000 3,661.35 48,100 51,400 44,750
05/12/2025 48,100 -1.4 (-2.83%) 1,083,400 52,703.79 0 0 49,500 52,900 46,050
04/12/2025 49,500 0.9 (1.85%) 1,140,300 56,226.05 76,000 3,818.2 48,600 52,000 45,200
03/12/2025 48,600 1.1 (2.32%) 1,490,800 72,373.62 0 0 47,500 50,800 44,200
02/12/2025 47,500 -0.4 (-0.84%) 1,242,000 59,268.52 76,000 3,819.2 47,900 51,200 44,550
01/12/2025 47,900 -0.7 (-1.44%) 798,600 38,585.35 0 0 48,600 52,000 45,200
28/11/2025 48,600 -0.7 (-1.42%) 1,434,700 70,494.03 76,000 3,841.6 49,300 52,700 45,850
27/11/2025 49,300 -0.3 (-0.6%) 1,173,300 58,212.41 0 0 49,600 53,000 46,150
26/11/2025 49,600 0.6 (1.22%) 1,572,800 78,221.25 76,000 3,916 49,000 52,400 45,600
25/11/2025 49,000 0.45 (0.93%) 1,401,600 68,320.74 0 0 48,550 51,900 45,200
24/11/2025 48,550 0 (0%) 1,211,300 59,426.91 52,000 2,522.1 48,550 51,900 45,200
21/11/2025 48,550 -0.75 (-1.52%) 1,076,000 52,630.21 24,000 1,224 49,300 52,700 45,850
20/11/2025 49,300 -0.2 (-0.4%) 2,164,700 107,751.65 52,000 2,574 49,500 52,900 46,050
19/11/2025 49,500 -0.05 (-0.1%) 1,316,500 64,631.46 24,000 1,195.2 49,550 53,000 46,100
18/11/2025 49,550 -0.65 (-1.29%) 1,390,600 68,902.34 52,000 2,709.2 50,200 53,700 46,700
17/11/2025 50,200 0.3 (0.6%) 947,600 47,489.19 24,000 1,267.2 49,900 53,300 46,450
14/11/2025 49,900 1 (2.04%) 1,193,800 58,976.85 52,000 2,710.9 48,900 52,300 45,500
13/11/2025 48,900 0.25 (0.51%) 1,362,300 66,007.62 45,900 2,290.8 48,650 52,000 45,250
12/11/2025 48,650 1.15 (2.42%) 1,475,300 70,996.61 202,000 10,168 47,500 50,800 44,200
11/11/2025 47,500 -0.8 (-1.66%) 2,356,200 112,822.09 24,000 1,228.8 48,300 51,600 44,950
10/11/2025 48,300 -1 (-2.03%) 1,794,100 89,480.86 0 0 49,300 52,700 45,850
07/11/2025 49,300 -2.2 (-4.27%) 2,728,100 137,985.95 47,000 2,515.8 51,500 55,100 47,900
06/11/2025 51,500 0 (0%) 2,073,400 106,678.82 29,000 1,479 51,500 55,100 47,900
05/11/2025 51,500 -0.2 (-0.39%) 1,657,400 85,361.3 23,000 1,184.5 51,700 55,300 48,100
04/11/2025 51,700 1 (1.97%) 3,025,200 156,597.5 53,000 2,735.3 50,700 54,200 47,200
03/11/2025 50,700 0 (0%) 2,241,800 114,453.38 23,000 1,182.2 50,700 54,200 47,200
31/10/2025 50,700 -1.3 (-2.5%) 2,448,400 127,560.82 53,000 2,756 52,000 55,600 48,400
30/10/2025 52,000 -1.9 (-3.53%) 4,308,800 225,754.95 23,000 1,242 53,900 57,600 50,200
29/10/2025 53,900 1.1 (2.08%) 2,203,100 118,535.75 53,000 2,814.3 52,800 56,400 49,150
28/10/2025 52,800 0.9 (1.73%) 3,276,000 173,228.28 0 0 51,900 55,500 48,300
27/10/2025 51,900 -0.3 (-0.57%) 3,071,500 159,657.54 53,000 2,729.5 52,200 55,800 48,550
24/10/2025 52,200 0.9 (1.75%) 3,665,700 191,081.21 23,000 1,196 51,300 54,800 47,750
23/10/2025 51,300 1.4 (2.81%) 2,801,700 144,343.95 53,000 2,665.9 49,900 53,300 46,450
22/10/2025 49,900 0.9 (1.84%) 2,643,200 130,384.24 23,000 1,182.2 49,000 52,400 45,600
21/10/2025 49,000 1.5 (3.16%) 3,509,700 173,794.4 53,000 2,597 47,500 50,800 44,200
20/10/2025 47,500 -2 (-4.04%) 2,570,500 127,946.86 23,000 1,159.2 49,500 52,900 46,050
17/10/2025 49,500 -1.8 (-3.51%) 3,489,500 176,147.34 53,000 2,530.75 51,300 54,800 47,750
16/10/2025 51,300 -0.3 (-0.58%) 3,265,000 167,156.15 23,000 1,184.5 51,600 55,200 48,000
15/10/2025 51,600 0.1 (0.19%) 3,443,300 179,960.59 53,000 2,815.6 51,500 55,100 47,900
14/10/2025 51,500 -1 (-1.9%) 2,627,000 137,395.54 23,000 1,175.3 52,500 56,100 48,850
13/10/2025 52,500 0.9 (1.74%) 4,020,100 206,199.34 53,000 2,695.6 51,600 55,200 48,000
10/10/2025 51,600 0.4 (0.78%) 4,036,000 206,559.38 23,000 1,095.95 51,200 54,700 47,650
09/10/2025 51,200 -0.8 (-1.54%) 4,284,400 220,022.69 53,000 2,655.3 52,000 55,600 48,400
08/10/2025 52,000 -0.6 (-1.14%) 3,028,700 160,883.37 23,000 1,166.1 52,600 56,200 48,950
07/10/2025 52,600 0.8 (1.54%) 2,548,500 134,785.72 53,000 2,755.15 51,800 55,400 48,200
06/10/2025 51,800 -0.7 (-1.33%) 4,098,500 212,225.84 23,000 1,192.55 52,500 56,100 48,850
03/10/2025 52,500 0.9 (1.74%) 2,545,000 132,859.38 53,000 2,786 51,600 55,200 48,000
02/10/2025 51,600 0.6 (1.18%) 3,811,600 198,765.91 23,000 1,110.9 51,000 54,500 47,450
01/10/2025 51,000 1.5 (3.03%) 3,962,900 200,901.58 53,000 2,767.45 49,500 52,900 46,050
30/09/2025 49,500 1.7 (3.56%) 3,496,200 171,006.89 148,100 7,480.41 47,800 51,100 44,500
29/09/2025 47,800 -0.25 (-0.52%) 2,004,000 95,525.89 53,000 2,557.5 48,050 51,400 44,700
26/09/2025 48,050 0.1 (0.21%) 1,647,600 79,569.5 23,000 1,076.4 47,950 51,300 44,600
25/09/2025 47,950 0.5 (1.05%) 2,442,300 117,474.54 53,000 2,473.35 47,450 50,700 44,150
24/09/2025 47,450 0.9 (1.93%) 1,732,800 81,158.2 23,000 1,054.55 46,550 49,800 43,300
23/09/2025 46,550 0.05 (0.11%) 1,684,200 78,071.37 53,000 2,461.75 46,500 49,750 43,250
22/09/2025 46,500 0 (0%) 2,191,000 102,312.82 23,000 1,008.55 46,500 49,750 43,250
19/09/2025 46,500 1.1 (2.42%) 3,195,400 148,369.24 53,000 2,392.95 45,400 48,550 42,250
18/09/2025 45,400 0.1 (0.22%) 3,114,400 141,724.31 23,000 969.45 45,300 48,450 42,150
17/09/2025 45,300 0.4 (0.89%) 2,594,400 117,335.4 53,000 2,247.2 44,900 48,000 41,800
16/09/2025 44,900 0.35 (0.79%) 2,769,000 123,604.27 23,000 1,000.5 44,550 47,650 41,450
15/09/2025 44,550 0.45 (1.02%) 2,116,100 93,421.81 53,000 2,379.7 44,100 47,150 41,050
12/09/2025 44,100 0.1 (0.23%) 2,584,600 113,167.73 23,000 999.35 44,000 47,050 40,950
11/09/2025 44,000 2.05 (4.89%) 3,995,200 169,943.17 53,000 2,310.8 41,950 44,850 39,050
10/09/2025 41,950 -0.35 (-0.83%) 2,455,700 102,653.51 23,000 987.85 42,300 45,250 39,350
09/09/2025 42,300 -0.5 (-1.17%) 2,727,100 115,366.69 53,000 2,424.75 42,800 45,750 39,850
08/09/2025 42,800 -1.65 (-3.71%) 3,480,500 153,390.29 23,000 1,060.3 44,450 47,550 41,350
05/09/2025 44,450 -1.2 (-2.63%) 3,358,400 151,499.03 53,000 2,342.6 45,650 48,800 42,500
04/09/2025 45,650 0.95 (2.13%) 2,871,500 130,387.31 23,000 1,029.25 44,700 47,800 41,600
03/09/2025 44,700 -0.3 (-0.67%) 2,034,200 90,582.85 53,000 2,342.6 45,000 48,150 41,850
29/08/2025 45,000 0.15 (0.33%) 3,254,600 146,505.82 23,000 1,029.25 44,850 47,950 41,750
28/08/2025 44,850 1.05 (2.4%) 2,515,800 111,250.08 53,000 2,483.05 43,800 46,850 40,750
27/08/2025 43,800 -1.7 (-3.74%) 4,317,800 192,459.13 23,000 1,035 45,500 48,650 42,350
26/08/2025 45,500 0.5 (1.11%) 4,223,100 188,959.22 53,000 2,400.9 45,000 48,150 41,850
25/08/2025 45,000 -2 (-4.26%) 5,165,100 238,122.46 23,000 1,030.4 47,000 50,200 43,750
22/08/2025 47,000 -1.4 (-2.89%) 6,680,100 313,740.22 53,000 2,387.65 48,400 51,700 45,050
21/08/2025 48,400 2.65 (5.79%) 6,751,000 325,375.44 23,000 1,125.85 45,750 48,950 42,550
20/08/2025 45,750 2.95 (6.89%) 7,121,900 306,636.9 53,000 2,228.65 42,800 45,750 39,850
19/08/2025 42,800 2.7 (6.73%) 4,876,400 201,333.13 23,000 859.05 40,100 42,900 37,300
18/08/2025 40,100 1.1 (2.82%) 4,075,200 161,898.3 53,000 2,210.1 39,000 41,700 36,300
15/08/2025 39,000 -1.2 (-2.99%) 6,175,200 243,529.66 23,000 948.75 40,200 43,000 37,400
14/08/2025 40,200 1 (2.55%) 7,635,400 305,562.55 53,000 1,934.5 39,200 41,900 36,500
13/08/2025 39,200 1.15 (3.02%) 10,589,000 417,093.39 23,000 894.7 38,050 40,700 35,400
12/08/2025 38,050 2.25 (6.28%) 9,518,700 349,577.49 53,000 1,778.05 35,800 38,300 33,300
11/08/2025 35,800 0.4 (1.13%) 3,493,100 124,053.12 23,000 788.9 35,400 37,850 32,950
08/08/2025 35,400 -0.4 (-1.12%) 3,352,400 118,319.47 53,000 1,843.45 35,800 38,300 33,300
07/08/2025 35,800 -0.3 (-0.83%) 4,516,800 161,131.28 23,000 821.1 36,100 38,600 33,600
06/08/2025 36,100 0.8 (2.27%) 4,087,700 146,800.71 53,000 1,831.15 35,300 37,750 32,850
05/08/2025 35,300 0.6 (1.73%) 9,497,400 337,241.8 593,000 20,419.53 34,700 37,100 32,300
04/08/2025 34,700 0.2 (0.58%) 3,117,800 107,132.67 53,000 1,842.7 34,500 36,900 32,100
01/08/2025 34,500 0.3 (0.88%) 2,853,500 96,842.96 353,000 11,298.25 34,200 36,550 31,850
31/07/2025 34,200 0 (0%) 4,565,500 154,259.66 53,000 1,894.75 34,200 36,550 31,850
30/07/2025 34,200 -0.1 (-0.29%) 3,585,800 122,714.33 23,000 795.8 34,300 36,700 31,900
29/07/2025 34,300 -2.25 (-6.16%) 6,251,200 222,341.92 53,000 1,937.15 36,550 39,100 34,000
28/07/2025 36,550 1.3 (3.69%) 7,287,700 262,849.51 23,000 867.1 35,250 37,700 32,800
25/07/2025 35,250 -0.25 (-0.7%) 3,406,100 120,404.77 53,000 1,841.75 35,500 37,950 33,050
24/07/2025 35,500 0.25 (0.71%) 2,519,900 89,288.83 23,000 808.45 35,250 37,700 32,800
23/07/2025 35,250 -0.65 (-1.81%) 3,733,400 132,832.5 53,000 1,865.6 35,900 38,400 33,400
22/07/2025 35,900 0.4 (1.13%) 2,666,600 94,477.91 23,000 778.55 35,500 37,950 33,050
21/07/2025 35,500 0.9 (2.6%) 4,420,200 155,914.49 53,000 1,845.4 34,600 37,000 32,200
18/07/2025 34,600 0.95 (2.82%) 4,707,200 160,153.86 23,000 799.25 33,650 36,000 31,300
17/07/2025 33,650 -0.15 (-0.44%) 3,911,000 132,168.61 53,000 1,747.85 33,800 36,150 31,450
16/07/2025 33,800 0.3 (0.9%) 2,823,300 95,392.14 23,000 811.9 33,500 35,800 31,200
15/07/2025 33,500 0.65 (1.98%) 5,349,400 179,151.88 53,000 1,860.3 32,850 35,100 30,600
14/07/2025 32,850 -0.15 (-0.45%) 1,952,700 64,052.92 23,000 811.9 33,000 35,300 30,700

Dữ liệu lịch sử - BSC

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