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
19/01/2026 12,650 0.1 (0.8%) 5,227,500 65,694.9 2,000,000 24,000 12,550 13,400 11,700
16/01/2026 12,550 -0.05 (-0.4%) 6,054,000 76,383.49 4,159,000 52,403.4 12,600 13,450 11,750
15/01/2026 12,600 0 (0%) 8,609,300 108,173.19 30,000 378 12,600 13,450 11,750
14/01/2026 12,600 -0.25 (-1.95%) 11,806,700 150,214.56 0 0 12,850 13,700 12,000
13/01/2026 12,850 -0.05 (-0.39%) 12,761,800 165,004.51 8,670,000 111,843 12,900 13,800 12,000
12/01/2026 12,900 0.4 (3.2%) 13,536,800 173,210.76 9,692,000 121,150 12,500 13,350 11,650
09/01/2026 12,500 -0.15 (-1.19%) 7,926,600 100,070.77 4,420,000 55,913 12,650 13,500 11,800
08/01/2026 12,650 0.05 (0.4%) 14,636,400 185,471.56 1,998,000 25,174.8 12,600 13,450 11,750
07/01/2026 12,600 0.2 (1.61%) 8,025,300 100,837.82 0 0 12,400 13,250 11,550
06/01/2026 12,400 0.1 (0.81%) 4,765,200 58,678.91 9,815,000 120,724.5 12,300 13,150 11,450
05/01/2026 12,300 -0.1 (-0.81%) 5,454,400 67,153.83 444,000 5,772 12,400 13,250 11,550
31/12/2025 12,400 -0.1 (-0.8%) 4,949,500 61,353.7 4,020,000 50,250 12,500 13,350 11,650
30/12/2025 12,500 0.2 (1.63%) 5,698,600 70,596.67 0 0 12,300 13,150 11,450
29/12/2025 12,300 0 (0%) 1,778,400 21,899.21 8,901,000 108,081.5 12,300 13,150 11,450
26/12/2025 12,300 -0.1 (-0.81%) 8,374,700 102,870.84 8,367,000 103,750.8 12,400 13,250 11,550
25/12/2025 12,400 -0.2 (-1.59%) 6,846,300 85,528.79 13,670,000 172,242 12,600 13,450 11,750
24/12/2025 12,600 0 (0%) 6,042,200 75,776.48 40,000 504 12,600 13,450 11,750
23/12/2025 12,600 -0.3 (-2.33%) 10,065,700 127,686.74 31,131,000 382,469.5 12,900 13,800 12,000
22/12/2025 12,900 0.2 (1.57%) 6,400,000 82,232.03 200,000 2,534 12,700 13,550 11,850
19/12/2025 12,700 0.2 (1.6%) 5,507,700 69,875.97 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.05 (0.4%) 2,962,500 36,866.35 0 0 12,450 13,300 11,600
17/12/2025 12,450 -0.05 (-0.4%) 2,611,200 32,531.38 6,760,000 84,500 12,500 13,350 11,650
16/12/2025 12,500 0.25 (2.04%) 3,269,400 40,439.89 0 0 12,250 13,100 11,400
15/12/2025 12,250 -0.15 (-1.21%) 5,841,100 71,936.01 0 0 12,400 13,250 11,550
12/12/2025 12,400 -0.4 (-3.13%) 8,358,500 104,979.59 1,033,200 13,948.2 12,800 13,650 11,950
11/12/2025 12,800 0 (0%) 3,805,800 48,780.07 41,299,753 528,252.93 12,800 13,650 11,950
10/12/2025 12,800 0 (0%) 3,078,300 39,425.48 10,660,000 136,665 12,800 13,650 11,950
09/12/2025 12,800 -0.2 (-1.54%) 9,466,100 121,372.55 0 0 13,000 13,900 12,100
08/12/2025 13,000 -0.15 (-1.14%) 4,479,600 58,521.03 18,772,270 231,973.55 13,150 14,050 12,250
05/12/2025 13,150 0.2 (1.54%) 11,944,200 156,893.75 0 0 12,950 13,850 12,050
04/12/2025 12,950 -0.1 (-0.77%) 7,740,700 100,775.33 30,780,000 401,679 13,050 13,950 12,150
03/12/2025 13,050 0.35 (2.76%) 10,138,100 131,784.17 8,750,000 111,125 12,700 13,550 11,850
02/12/2025 12,700 -0.2 (-1.55%) 12,083,700 153,279.22 2,035,000 26,251.5 12,900 13,800 12,000
01/12/2025 12,900 -0.25 (-1.9%) 10,423,600 136,173.89 0 0 13,150 14,050 12,250
28/11/2025 13,150 0.1 (0.77%) 23,116,700 309,607.26 0 0 13,050 13,950 12,150
27/11/2025 13,050 0.85 (6.97%) 23,219,600 298,893.41 0 0 12,200 13,050 11,350
26/11/2025 12,200 0.15 (1.24%) 2,634,700 31,948.59 1,170,000 14,098.5 12,050 12,850 11,250
25/11/2025 12,050 -0.1 (-0.82%) 4,718,900 57,020.06 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 1,695,200 20,606.31 0 0 12,150 13,000 11,300
21/11/2025 12,150 0 (0%) 7,080,700 85,825.38 0 0 12,150 13,000 11,300
20/11/2025 12,150 0 (0%) 3,283,300 39,967.55 28,340,000 338,687 12,150 13,000 11,300
19/11/2025 12,150 -0.15 (-1.22%) 5,779,700 70,698.56 16,530,000 203,319 12,300 13,150 11,450
18/11/2025 12,300 -0.1 (-0.81%) 4,943,900 60,948.7 0 0 12,400 13,250 11,550
17/11/2025 12,400 0.35 (2.9%) 6,174,900 75,662.58 2,250,000 27,112.5 12,050 12,850 11,250
14/11/2025 12,050 -0.05 (-0.41%) 4,853,200 58,539.19 0 0 12,100 12,900 11,300
13/11/2025 12,100 -0.1 (-0.82%) 4,409,500 53,643.81 100,000 1,250 12,200 13,050 11,350
12/11/2025 12,200 0.1 (0.83%) 4,064,600 49,371.15 310,000 3,751 12,100 12,900 11,300
11/11/2025 12,100 0.1 (0.83%) 4,956,800 59,615.17 493,000 5,846 12,000 12,800 11,200
10/11/2025 12,000 -0.1 (-0.83%) 3,921,600 47,162.8 0 0 12,100 12,900 11,300
07/11/2025 12,100 0 (0%) 6,560,700 79,371.72 0 0 12,100 12,900 11,300
06/11/2025 12,100 -0.1 (-0.82%) 2,872,000 34,863.54 0 0 12,200 13,050 11,350
05/11/2025 12,200 -0.1 (-0.81%) 3,269,400 39,913.03 0 0 12,300 13,150 11,450
04/11/2025 12,300 0.3 (2.5%) 8,089,700 97,612.99 150,000 1,896 12,000 12,800 11,200
03/11/2025 12,000 -0.05 (-0.41%) 6,722,000 81,488.96 0 0 12,050 12,850 11,250
31/10/2025 12,050 -0.3 (-2.43%) 9,062,000 110,412.2 1,011,000 12,656.4 12,350 13,200 11,500
30/10/2025 12,350 -0.2 (-1.59%) 4,412,800 54,761.27 0 0 12,550 13,400 11,700
29/10/2025 12,550 0.35 (2.87%) 9,907,700 123,470.81 961,000 12,067.5 12,200 13,050 11,350
28/10/2025 12,200 0.1 (0.83%) 7,686,800 92,300 0 0 12,100 12,900 11,300
27/10/2025 12,100 -0.2 (-1.63%) 5,850,700 71,300.14 522,000 6,420.6 12,300 13,150 11,450
24/10/2025 12,300 -0.1 (-0.81%) 7,556,200 92,581.66 3,678,000 45,607.2 12,400 13,250 11,550
23/10/2025 12,400 -0.05 (-0.4%) 3,918,900 48,668.88 0 0 12,450 13,300 11,600
22/10/2025 12,450 0.1 (0.81%) 6,595,800 81,966.95 0 0 12,350 13,200 11,500
21/10/2025 12,350 0.15 (1.23%) 12,312,200 151,246.36 4,290,000 52,338 12,200 13,050 11,350
20/10/2025 12,200 -0.85 (-6.51%) 22,715,600 288,170.65 3,568,000 46,841.4 13,050 13,950 12,150
17/10/2025 13,050 -0.2 (-1.51%) 13,130,400 172,434.03 4,200,000 55,650 13,250 14,150 12,350
16/10/2025 13,250 0 (0%) 18,764,800 247,463.33 310,000 4,107.5 13,250 14,150 12,350
15/10/2025 13,250 0 (0%) 6,344,000 84,410.46 0 0 13,250 14,150 12,350
14/10/2025 13,250 -0.2 (-1.49%) 11,744,900 157,309.66 712,000 9,576.4 13,450 14,350 12,550
13/10/2025 13,450 -0.25 (-1.82%) 9,756,000 131,368.71 7,148,350 91,192.56 13,700 14,650 12,750
10/10/2025 13,700 0 (0%) 10,665,400 145,946.15 19,541,000 261,346.7 13,700 14,650 12,750
09/10/2025 13,700 0.1 (0.74%) 11,674,100 159,434.02 2,445,000 33,252 13,600 14,550 12,650
08/10/2025 13,600 0.2 (1.49%) 10,248,200 138,847.7 13,493,000 180,806.2 13,400 14,300 12,500
07/10/2025 13,400 -0.15 (-1.11%) 9,657,100 130,880.46 5,670,000 76,828.5 13,550 14,450 12,650
06/10/2025 13,550 0.45 (3.44%) 10,117,000 135,514.73 6,350,000 83,185 13,100 14,000 12,200
03/10/2025 13,100 -0.2 (-1.5%) 7,572,600 99,753.7 0 0 13,300 14,200 12,400
02/10/2025 13,300 0.05 (0.38%) 11,279,700 151,772.52 0 0 13,250 14,150 12,350
01/10/2025 13,250 0.1 (0.76%) 4,409,500 58,415.15 7,400,000 97,310 13,150 14,050 12,250
30/09/2025 13,150 0 (0%) 7,960,300 104,175.43 8,100,000 106,235 13,150 14,050 12,250
29/09/2025 13,150 0.05 (0.38%) 5,932,600 77,919.13 19,317,000 253,052.7 13,100 14,000 12,200
26/09/2025 13,100 -0.2 (-1.5%) 6,317,900 83,415.9 0 0 13,300 14,200 12,400
25/09/2025 13,300 -0.15 (-1.12%) 4,256,700 56,958.3 0 0 13,450 14,350 12,550
24/09/2025 13,450 0.35 (2.67%) 7,521,300 99,106.37 6,070,000 79,517 13,100 14,000 12,200
23/09/2025 13,100 0 (0%) 4,882,900 64,430.71 0 0 13,100 14,000 12,200
22/09/2025 13,100 -0.4 (-2.96%) 11,920,000 157,417.75 6,041,000 85,956.5 13,500 14,400 12,600
19/09/2025 13,500 -0.1 (-0.74%) 6,205,300 84,216.91 0 0 13,600 14,550 12,650
18/09/2025 13,600 -0.35 (-2.51%) 10,731,000 147,179.06 0 0 13,950 14,900 13,000
17/09/2025 13,950 -0.05 (-0.36%) 12,673,800 177,714.37 11,828,000 154,946.8 14,000 14,950 13,050
16/09/2025 14,000 0.25 (1.82%) 19,302,600 270,076.4 12,200,000 157,380 13,750 14,700 12,800
15/09/2025 13,750 -0.1 (-0.72%) 8,736,100 119,856.72 800,000 10,320 13,850 14,800 12,900
12/09/2025 13,850 0.3 (2.21%) 12,269,000 168,588.45 20,030,000 277,383.7 13,550 14,450 12,650
11/09/2025 13,550 -0.2 (-1.45%) 16,654,100 222,862.14 12,500,000 183,275 13,750 14,700 12,800
10/09/2025 13,750 -0.25 (-1.79%) 8,922,200 123,443.53 200,000 2,750 14,000 14,950 13,050
09/09/2025 14,000 0.15 (1.08%) 13,676,900 189,310.49 0 0 13,850 14,800 12,900
08/09/2025 13,850 -0.9 (-6.1%) 35,498,900 514,180.35 0 0 14,750 15,750 13,750
05/09/2025 17,700 -0.8 (-4.32%) 38,897,500 708,214.45 260,000 4,810 18,500 19,750 17,250
04/09/2025 18,500 0.7 (3.93%) 35,181,600 643,131.16 23,860,000 396,076 17,800 19,000 16,600
03/09/2025 17,800 0.1 (0.56%) 30,333,600 541,989.38 0 0 17,700 18,900 16,500
29/08/2025 17,700 0.15 (0.85%) 22,126,300 390,336.94 0 0 17,550 18,750 16,350
28/08/2025 17,550 -0.25 (-1.4%) 22,786,700 400,534.24 25,102,000 439,350.5 17,800 19,000 16,600
27/08/2025 17,800 -0.1 (-0.56%) 33,097,000 593,947.2 450,000 7,515 17,900 19,150 16,650
26/08/2025 17,900 1.15 (6.87%) 39,854,000 680,838.86 39,428,000 626,408 16,750 17,900 15,600
25/08/2025 16,750 -1.25 (-6.94%) 36,087,500 618,935.69 19,338,000 346,188 18,000 19,250 16,750
22/08/2025 18,000 0.55 (3.15%) 69,789,400 1,254,838.64 0 0 17,450 18,650 16,250
21/08/2025 17,450 1.1 (6.73%) 32,859,700 567,964.88 380,940 6,647.4 16,350 17,450 15,250
20/08/2025 16,350 0.6 (3.81%) 41,219,500 665,997.06 10,315,000 161,511.25 15,750 16,850 14,650
19/08/2025 15,750 0.1 (0.64%) 23,972,800 377,405.82 17,002,000 266,081.3 15,650 16,700 14,600
18/08/2025 15,650 -0.2 (-1.26%) 20,457,900 320,774.87 2,380,000 37,819.9 15,850 16,950 14,750
15/08/2025 15,850 -0.3 (-1.86%) 24,048,400 386,002.81 8,178,000 132,074.7 16,150 17,250 15,050
14/08/2025 16,150 0.65 (4.19%) 41,725,500 663,891.56 12,155,200 188,405.6 15,500 16,550 14,450
13/08/2025 15,500 0.1 (0.65%) 20,320,500 315,064.75 10,967,000 167,872.25 15,400 16,450 14,350
12/08/2025 15,400 0.05 (0.33%) 15,023,800 228,865.34 0 0 15,350 16,400 14,300
11/08/2025 15,350 -0.05 (-0.32%) 20,187,200 309,683.2 1,511,000 23,269.4 15,400 16,450 14,350
08/08/2025 15,400 0.05 (0.33%) 27,559,900 428,741.02 0 0 15,350 16,400 14,300
07/08/2025 15,350 0.85 (5.86%) 39,960,800 599,517.83 4,397,000 63,756.5 14,500 15,500 13,500
06/08/2025 14,500 0.3 (2.11%) 19,004,900 274,361.14 2,600,000 36,445 14,200 15,150 13,250
05/08/2025 14,200 0.1 (0.71%) 36,967,800 531,712.14 7,611,000 111,954 14,100 15,050 13,150
04/08/2025 14,100 0.6 (4.44%) 18,746,900 260,064.69 2,789,000 37,651.5 13,500 14,400 12,600
01/08/2025 13,500 -0.3 (-2.17%) 15,430,600 208,954.24 13,291,000 186,232.8 13,800 14,750 12,850
31/07/2025 13,800 -0.2 (-1.43%) 22,146,700 301,870.02 975,000 13,455 14,000 14,950 13,050
30/07/2025 14,000 0.2 (1.45%) 17,471,100 242,027.81 5,922,000 86,007.6 13,800 14,750 12,850
29/07/2025 13,800 -0.9 (-6.12%) 38,514,900 543,999.5 0 0 14,700 15,700 13,700
28/07/2025 14,700 0.6 (4.26%) 16,923,600 246,500.1 7,630,000 107,583 14,100 15,050 13,150
25/07/2025 14,100 0.35 (2.55%) 19,992,300 279,437.75 0 0 13,750 14,700 12,800
24/07/2025 13,750 0.15 (1.1%) 15,930,100 218,125.48 0 0 13,600 14,550 12,650
23/07/2025 13,600 0.2 (1.49%) 13,847,400 187,375.25 0 0 13,400 14,300 12,500
22/07/2025 13,400 0.1 (0.75%) 9,568,500 127,187.08 0 0 13,300 14,200 12,400
21/07/2025 13,300 0.05 (0.38%) 11,592,300 153,711.34 4,679,000 62,015.15 13,250 14,150 12,350

Dữ liệu lịch sử - BSC

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