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
03/02/2026 39,200 0.8 (2.08%) 1,642,900 64,309.57 0 0 38,400 41,050 35,750
02/02/2026 38,400 2.5 (6.96%) 2,723,700 102,543.77 0 0 35,900 38,400 33,400
30/01/2026 35,900 0.15 (0.42%) 510,800 18,353.93 0 0 35,750 38,250 33,250
29/01/2026 35,750 1.2 (3.47%) 663,600 23,515.33 0 0 34,550 36,950 32,150
28/01/2026 34,550 -0.4 (-1.14%) 225,700 7,798.76 0 0 34,950 37,350 32,550
27/01/2026 34,950 0.35 (1.01%) 145,200 5,012.25 0 0 34,600 37,000 32,200
26/01/2026 34,600 -0.8 (-2.26%) 558,900 19,392.71 0 0 35,400 37,850 32,950
23/01/2026 35,400 -0.45 (-1.26%) 355,900 12,593.95 0 0 35,850 38,350 33,350
22/01/2026 35,850 0.4 (1.13%) 353,700 12,624.01 0 0 35,450 37,900 33,000
21/01/2026 35,450 -0.45 (-1.25%) 609,300 21,523.2 0 0 35,900 38,400 33,400
20/01/2026 35,900 -1.1 (-2.97%) 571,800 20,855.9 0 0 37,000 39,550 34,450
19/01/2026 37,000 -0.15 (-0.4%) 482,600 17,863.7 0 0 37,150 39,750 34,550
16/01/2026 37,150 1.45 (4.06%) 1,134,400 41,679.45 0 0 35,700 38,150 33,250
15/01/2026 35,700 0.2 (0.56%) 644,500 23,233.1 0 0 35,500 37,950 33,050
14/01/2026 35,500 0.75 (2.16%) 979,900 34,582.85 0 0 34,750 37,150 32,350
13/01/2026 34,750 -0.55 (-1.56%) 816,700 28,918.78 0 0 35,300 37,750 32,850
12/01/2026 35,300 -0.05 (-0.14%) 797,800 28,366.37 0 0 35,350 37,800 32,900
09/01/2026 35,350 2.3 (6.96%) 1,141,700 39,627.99 0 0 33,050 35,350 30,750
08/01/2026 33,050 0.25 (0.76%) 447,000 14,868.88 0 0 32,800 35,050 30,550
07/01/2026 32,800 0.45 (1.39%) 325,200 10,649.88 0 0 32,350 34,600 30,100
06/01/2026 32,350 0.4 (1.25%) 359,400 11,427.58 233,000 7,374.45 31,950 34,150 29,750
05/01/2026 31,950 -0.5 (-1.54%) 232,600 7,473.71 0 0 32,450 34,700 30,200
31/12/2025 32,450 -0.3 (-0.92%) 229,700 7,471.87 0 0 32,750 35,000 30,500
30/12/2025 32,750 -0.15 (-0.46%) 139,900 4,588.77 0 0 32,900 35,200 30,600
29/12/2025 32,900 -0.25 (-0.75%) 128,600 4,240.71 0 0 33,150 35,450 30,850
26/12/2025 33,150 0.35 (1.07%) 346,700 11,511.75 0 0 32,800 35,050 30,550
25/12/2025 32,800 -0.5 (-1.5%) 186,000 6,132.49 0 0 33,300 35,600 31,000
24/12/2025 33,300 0.1 (0.3%) 179,600 5,942.07 0 0 33,200 35,500 30,900
23/12/2025 33,200 -0.3 (-0.9%) 241,700 8,066.1 0 0 33,500 35,800 31,200
22/12/2025 33,500 0 (0%) 166,800 5,581.95 0 0 33,500 35,800 31,200
19/12/2025 33,500 0 (0%) 312,700 10,418.93 0 0 33,500 35,800 31,200
18/12/2025 33,500 0.35 (1.06%) 189,600 6,357.07 0 0 33,150 35,450 30,850
17/12/2025 33,150 -0.5 (-1.49%) 150,300 5,026.54 0 0 33,650 36,000 31,300
16/12/2025 33,650 0.3 (0.9%) 265,400 8,830.96 268,500 8,910.91 33,350 35,650 31,050
15/12/2025 33,350 -0.1 (-0.3%) 176,300 5,869.88 0 0 33,450 35,750 31,150
12/12/2025 33,450 -0.2 (-0.59%) 220,700 7,369.96 0 0 33,650 36,000 31,300
11/12/2025 33,650 0.25 (0.75%) 150,500 5,033.96 0 0 33,400 35,700 31,100
10/12/2025 33,400 0.2 (0.6%) 131,600 4,361.29 0 0 33,200 35,500 30,900
09/12/2025 33,200 -0.55 (-1.63%) 516,800 17,165.85 0 0 33,750 36,100 31,400
08/12/2025 33,750 -0.05 (-0.15%) 192,100 6,480.26 0 0 33,800 36,150 31,450
05/12/2025 33,800 -0.05 (-0.15%) 317,700 10,817.43 0 0 33,850 36,200 31,500
04/12/2025 33,850 -0.3 (-0.88%) 356,000 12,064.66 0 0 34,150 36,500 31,800
03/12/2025 34,150 0.35 (1.04%) 330,700 11,258.19 0 0 33,800 36,150 31,450
02/12/2025 33,800 -1.35 (-3.84%) 849,300 29,046.01 0 0 35,150 37,600 32,700
01/12/2025 35,150 -0.95 (-2.63%) 521,900 18,356.51 0 0 36,100 38,600 33,600
28/11/2025 40,100 0.45 (1.13%) 1,062,200 42,715.87 0 0 39,650 42,400 36,900
27/11/2025 39,650 -0.3 (-0.75%) 316,400 12,549.41 0 0 39,950 42,700 37,200
26/11/2025 39,950 0.55 (1.4%) 371,200 14,768.31 0 0 39,400 42,150 36,650
25/11/2025 39,400 -0.9 (-2.23%) 676,800 26,937.35 0 0 40,300 43,100 37,500
24/11/2025 40,300 0.5 (1.26%) 865,900 34,883.5 0 0 39,800 42,550 37,050
21/11/2025 39,800 -0.5 (-1.24%) 474,700 18,855.35 0 0 40,300 43,100 37,500
20/11/2025 40,300 -0.2 (-0.49%) 493,500 19,903.16 0 0 40,500 43,300 37,700
19/11/2025 40,500 0.3 (0.75%) 720,800 29,142.16 0 0 40,200 43,000 37,400
18/11/2025 40,200 -0.25 (-0.62%) 691,100 27,661.22 0 0 40,450 43,250 37,650
17/11/2025 40,450 0.2 (0.5%) 1,024,500 41,597.64 0 0 40,250 43,050 37,450
14/11/2025 40,250 0.1 (0.25%) 801,400 32,064.75 0 0 40,150 42,950 37,350
13/11/2025 40,150 0.35 (0.88%) 1,186,700 47,737.53 0 0 39,800 42,550 37,050
12/11/2025 39,800 0.3 (0.76%) 904,900 36,101.39 0 0 39,500 42,250 36,750
11/11/2025 39,500 1.3 (3.4%) 671,600 26,004.82 0 0 38,200 40,850 35,550
10/11/2025 38,200 0.6 (1.6%) 377,000 14,391.53 0 0 37,600 40,200 35,000
07/11/2025 37,600 -1.1 (-2.84%) 251,400 9,565.19 0 0 38,700 41,400 36,000
06/11/2025 38,700 0.7 (1.84%) 566,500 21,915.53 0 0 38,000 40,650 35,350
05/11/2025 38,000 0 (0%) 423,900 16,074.15 0 0 38,000 40,650 35,350
04/11/2025 38,000 -1 (-2.56%) 895,300 33,750.98 0 0 39,000 41,700 36,300
03/11/2025 39,000 0.2 (0.52%) 718,800 28,203.83 0 0 38,800 41,500 36,100
31/10/2025 38,800 2.5 (6.89%) 1,126,500 43,155.41 0 0 36,300 38,800 33,800
30/10/2025 36,300 0.3 (0.83%) 209,800 7,557.84 0 0 36,000 38,500 33,500
29/10/2025 36,000 0.2 (0.56%) 194,700 7,009.95 0 0 35,800 38,300 33,300
28/10/2025 35,800 0 (0%) 156,800 5,583.65 0 0 35,800 38,300 33,300
27/10/2025 35,800 1.5 (4.37%) 524,700 18,939.38 0 0 34,300 36,700 31,900
24/10/2025 34,300 -0.05 (-0.15%) 65,800 2,233.66 0 0 34,350 36,750 31,950
23/10/2025 34,350 0.4 (1.18%) 60,300 2,073.68 0 0 33,950 36,300 31,600
22/10/2025 33,950 0.35 (1.04%) 117,000 3,990.56 0 0 33,600 35,950 31,250
21/10/2025 33,600 0.5 (1.51%) 162,000 5,400.23 0 0 33,100 35,400 30,800
20/10/2025 33,100 -1.15 (-3.36%) 156,500 5,345.97 0 0 34,250 36,600 31,900
17/10/2025 34,250 0.05 (0.15%) 109,500 3,750.9 0 0 34,200 36,550 31,850
16/10/2025 34,200 -0.15 (-0.44%) 81,500 2,791.32 0 0 34,350 36,750 31,950
15/10/2025 34,350 -0.25 (-0.72%) 182,100 6,273.51 0 0 34,600 37,000 32,200
14/10/2025 34,600 -0.6 (-1.7%) 94,400 3,294.03 0 0 35,200 37,650 32,750
13/10/2025 35,200 0.5 (1.44%) 179,200 6,295.52 0 0 34,700 37,100 32,300
10/10/2025 34,700 0 (0%) 124,600 4,323.94 0 0 34,700 37,100 32,300
09/10/2025 34,700 -0.1 (-0.29%) 91,900 3,198.58 0 0 34,800 37,200 32,400
08/10/2025 34,800 0.15 (0.43%) 63,500 2,222.26 0 0 34,650 37,050 32,250
07/10/2025 34,650 0.05 (0.14%) 54,000 1,875.14 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 112,100 3,858.95 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.35 (-1.01%) 111,500 3,825.74 0 0 34,550 36,950 32,150
02/10/2025 34,550 -0.1 (-0.29%) 134,600 4,670.73 0 0 34,650 37,050 32,250
01/10/2025 34,650 0.15 (0.43%) 78,600 2,721.47 0 0 34,500 36,900 32,100
30/09/2025 34,500 -0.6 (-1.71%) 295,500 10,246.25 0 0 35,100 37,550 32,650
29/09/2025 35,100 -0.4 (-1.13%) 181,300 6,370.58 0 0 35,500 37,950 33,050
26/09/2025 35,500 -0.4 (-1.11%) 125,200 4,453.23 0 0 35,900 38,400 33,400
25/09/2025 35,900 0.15 (0.42%) 94,400 3,382.44 0 0 35,750 38,250 33,250
24/09/2025 35,750 0.05 (0.14%) 75,600 2,692.1 0 0 35,700 38,150 33,250
23/09/2025 35,700 -0.05 (-0.14%) 172,500 6,159.02 0 0 35,750 38,250 33,250
22/09/2025 35,750 -0.75 (-2.05%) 192,300 6,884.45 0 0 36,500 39,050 33,950
19/09/2025 36,500 0.05 (0.14%) 355,900 12,988.34 0 0 36,450 39,000 33,900
18/09/2025 36,450 -0.15 (-0.41%) 158,900 5,790.13 0 0 36,600 39,150 34,050
17/09/2025 36,600 -0.4 (-1.08%) 258,600 9,528.75 0 0 37,000 39,550 34,450
16/09/2025 37,000 -0.3 (-0.8%) 302,900 11,246.66 0 0 37,300 39,900 34,700
15/09/2025 37,300 1.05 (2.9%) 557,800 20,562.8 0 0 36,250 38,750 33,750
12/09/2025 36,250 0.25 (0.69%) 248,000 8,950.14 0 0 36,000 38,500 33,500
11/09/2025 36,000 0.5 (1.41%) 156,000 5,501.94 0 0 35,500 37,950 33,050
10/09/2025 35,500 -0.15 (-0.42%) 75,900 2,694.91 0 0 35,650 38,100 33,200
09/09/2025 35,650 0.05 (0.14%) 120,200 4,276.38 0 0 35,600 38,050 33,150
08/09/2025 35,600 -0.7 (-1.93%) 223,200 8,008.83 0 0 36,300 38,800 33,800
05/09/2025 36,300 -0.45 (-1.22%) 274,700 10,088.03 0 0 36,750 39,300 34,200
04/09/2025 36,750 -0.15 (-0.41%) 211,200 7,788.51 0 0 36,900 39,450 34,350
03/09/2025 36,900 0.45 (1.23%) 81,200 2,986.4 0 0 36,450 39,000 33,900
29/08/2025 36,450 -0.75 (-2.02%) 307,700 11,258.66 0 0 37,200 39,800 34,600
28/08/2025 37,200 0.8 (2.2%) 306,200 11,336.71 0 0 36,400 38,900 33,900
27/08/2025 36,400 0.4 (1.11%) 220,900 8,018 0 0 36,000 38,500 33,500
26/08/2025 36,000 0.2 (0.56%) 151,200 5,388.98 0 0 35,800 38,300 33,300
25/08/2025 35,800 -0.1 (-0.28%) 170,200 6,098.53 0 0 35,900 38,400 33,400
22/08/2025 35,900 0.7 (1.99%) 366,000 13,220.89 0 0 35,200 37,650 32,750
21/08/2025 35,200 -0.3 (-0.85%) 443,300 15,591.51 0 0 35,500 37,950 33,050
20/08/2025 35,500 -1.1 (-3.01%) 740,000 26,545.4 0 0 36,600 39,150 34,050
19/08/2025 36,600 -0.35 (-0.95%) 544,300 19,988.84 0 0 36,950 39,500 34,400
18/08/2025 36,950 -0.5 (-1.34%) 612,100 22,713.1 0 0 37,450 40,050 34,850
15/08/2025 37,450 -1 (-2.6%) 584,300 22,060.32 0 0 38,450 41,100 35,800
14/08/2025 38,450 0.4 (1.05%) 614,600 23,272.37 0 0 38,050 40,700 35,400
13/08/2025 38,050 -0.95 (-2.44%) 1,070,400 41,033.78 0 0 39,000 41,700 36,300
12/08/2025 39,000 -0.8 (-2.01%) 898,500 35,086.99 0 0 39,800 42,550 37,050
11/08/2025 39,800 0 (0%) 981,200 38,965.59 0 0 39,800 42,550 37,050
08/08/2025 39,800 -0.55 (-1.36%) 889,700 35,518.74 0 0 40,350 43,150 37,550
07/08/2025 40,350 2 (5.22%) 2,201,900 87,867.85 0 0 38,350 41,000 35,700
06/08/2025 38,350 1.35 (3.65%) 652,800 24,740.49 0 0 37,000 39,550 34,450
05/08/2025 37,000 -0.5 (-1.33%) 521,500 19,526.41 0 0 37,500 40,100 34,900
04/08/2025 37,500 -0.1 (-0.27%) 373,300 13,996.75 0 0 37,600 40,200 35,000

Dữ liệu lịch sử - BSC

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