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 14,600 0.2 (1.39%) 1,943,400 28,379.07 0 0 14,400 15,400 13,400
07/01/2026 14,400 0.2 (1.41%) 1,112,500 15,966.72 0 0 14,200 15,150 13,250
06/01/2026 14,200 0 (0%) 1,252,000 17,791.05 0 0 14,200 15,150 13,250
05/01/2026 14,200 -0.1 (-0.7%) 1,326,900 18,953.75 0 0 14,300 15,300 13,300
31/12/2025 14,300 0 (0%) 1,244,200 17,724.37 0 0 14,300 15,300 13,300
30/12/2025 14,300 0.05 (0.35%) 1,118,200 15,916.85 0 0 14,250 15,200 13,300
29/12/2025 14,250 0.05 (0.35%) 1,248,000 17,789.84 0 0 14,200 15,150 13,250
26/12/2025 14,200 -0.1 (-0.7%) 1,226,800 17,467.85 10,550,000 140,860 14,300 15,300 13,300
25/12/2025 14,300 -0.2 (-1.38%) 1,173,900 16,873.83 3,500,000 47,250 14,500 15,500 13,500
24/12/2025 14,500 0.1 (0.69%) 1,275,900 18,375.72 10,550,000 162,470 14,400 15,400 13,400
23/12/2025 14,400 0 (0%) 1,252,500 18,128.31 5,220,000 69,948 14,400 15,400 13,400
22/12/2025 14,400 -0.1 (-0.69%) 1,304,800 18,868.05 3,720,000 50,220 14,500 15,500 13,500
19/12/2025 14,500 0.2 (1.4%) 1,529,600 21,915.22 5,220,000 79,605 14,300 15,300 13,300
18/12/2025 14,300 0.15 (1.06%) 1,219,100 17,364.81 9,200,000 135,068.5 14,150 15,100 13,200
17/12/2025 14,150 -0.15 (-1.05%) 1,375,200 19,598.44 0 0 14,300 15,300 13,300
16/12/2025 14,300 0.2 (1.42%) 1,227,200 17,342.02 0 0 14,100 15,050 13,150
15/12/2025 14,100 0 (0%) 1,218,800 17,186.6 3,600,000 47,517 14,100 15,050 13,150
12/12/2025 14,100 -0.3 (-2.08%) 1,416,200 20,267.66 980,000 14,896 14,400 15,400 13,400
11/12/2025 14,400 0.1 (0.7%) 2,069,700 29,802.99 0 0 14,300 15,300 13,300
10/12/2025 14,300 0.05 (0.35%) 1,176,300 16,825.23 980,000 14,896 14,250 15,200 13,300
09/12/2025 14,250 -0.15 (-1.04%) 1,578,100 22,599.91 0 0 14,400 15,400 13,400
08/12/2025 14,400 -0.05 (-0.35%) 1,191,500 17,220.61 0 0 14,450 15,450 13,450
05/12/2025 14,450 -0.15 (-1.03%) 1,207,300 17,541.42 0 0 14,600 15,600 13,600
04/12/2025 14,600 -0.25 (-1.68%) 1,973,000 28,902.79 7,800,000 114,750 14,850 15,850 13,850
03/12/2025 14,850 0.5 (3.48%) 2,070,200 30,191.49 1,400,000 19,600 14,350 15,350 13,350
02/12/2025 14,350 0.05 (0.35%) 1,257,900 18,043.63 2,000,000 28,000 14,300 15,300 13,300
01/12/2025 14,300 0 (0%) 1,422,700 20,404.58 0 0 14,300 15,300 13,300
28/11/2025 14,300 0 (0%) 1,460,700 20,909.48 0 0 14,300 15,300 13,300
27/11/2025 14,300 0.1 (0.7%) 1,424,300 20,437.01 0 0 14,200 15,150 13,250
26/11/2025 14,200 -0.1 (-0.7%) 1,336,400 19,059.86 0 0 14,300 15,300 13,300
25/11/2025 14,300 -0.05 (-0.35%) 1,473,700 21,120.37 0 0 14,350 15,350 13,350
24/11/2025 14,350 -0.1 (-0.69%) 1,241,500 17,884.71 250,000 3,362.5 14,450 15,450 13,450
21/11/2025 14,450 -0.05 (-0.34%) 1,546,900 22,257.44 0 0 14,500 15,500 13,500
20/11/2025 14,500 -0.05 (-0.34%) 1,397,900 20,355.43 0 0 14,550 15,550 13,550
19/11/2025 14,550 0.05 (0.34%) 1,754,200 25,400.99 0 0 14,500 15,500 13,500
18/11/2025 14,500 0 (0%) 1,235,400 17,876.33 0 0 14,500 15,500 13,500
17/11/2025 14,500 0.2 (1.4%) 2,384,100 34,323.12 0 0 14,300 15,300 13,300
14/11/2025 14,300 -0.05 (-0.35%) 1,159,800 16,591.96 0 0 14,350 15,350 13,350
13/11/2025 14,350 -0.15 (-1.03%) 1,207,300 17,409.83 0 0 14,500 15,500 13,500
12/11/2025 14,500 0.05 (0.35%) 1,520,300 21,818.87 0 0 14,450 15,450 13,450
11/11/2025 14,450 0.25 (1.76%) 1,648,100 23,502.52 0 0 14,200 15,150 13,250
10/11/2025 14,200 -0.2 (-1.39%) 1,137,600 16,217.57 0 0 14,400 15,400 13,400
07/11/2025 14,400 0.1 (0.7%) 2,245,200 32,246.03 0 0 14,300 15,300 13,300
06/11/2025 14,300 -0.05 (-0.35%) 1,260,700 18,047.33 0 0 14,350 15,350 13,350
05/11/2025 14,350 0 (0%) 1,453,400 20,783.59 0 0 14,350 15,350 13,350
04/11/2025 14,350 0.15 (1.06%) 1,948,200 27,695.73 0 0 14,200 15,150 13,250
03/11/2025 14,200 -0.05 (-0.35%) 1,458,200 20,840.29 0 0 14,250 15,200 13,300
31/10/2025 14,250 0 (0%) 1,278,200 18,331.31 0 0 14,250 15,200 13,300
30/10/2025 14,250 -0.2 (-1.38%) 1,580,400 22,715.79 0 0 14,450 15,450 13,450
29/10/2025 14,450 0.2 (1.4%) 1,511,200 21,740.72 0 0 14,250 15,200 13,300
28/10/2025 14,250 0.1 (0.71%) 1,521,900 21,507.82 0 0 14,150 15,100 13,200
27/10/2025 14,150 -0.05 (-0.35%) 1,357,800 19,285.28 0 0 14,200 15,150 13,250
24/10/2025 14,200 -0.05 (-0.35%) 1,644,800 23,247. 0 0 14,250 15,200 13,300
23/10/2025 14,250 0.05 (0.35%) 1,541,700 22,099.41 0 0 14,200 15,150 13,250
22/10/2025 14,200 -0.2 (-1.39%) 1,740,000 24,776.54 0 0 14,400 15,400 13,400
21/10/2025 14,400 0.35 (2.49%) 2,017,100 28,621.22 0 0 14,050 15,000 13,100
20/10/2025 14,050 -0.75 (-5.07%) 2,197,600 32,110.8 0 0 14,800 15,800 13,800
17/10/2025 14,800 0 (0%) 1,372,600 20,334.03 0 0 14,800 15,800 13,800
16/10/2025 14,800 0 (0%) 1,351,100 20,023.69 0 0 14,800 15,800 13,800
15/10/2025 14,800 -0.05 (-0.34%) 1,463,300 21,759.29 3,000,000 41,700 14,850 15,850 13,850
14/10/2025 14,850 -0.2 (-1.33%) 2,152,400 32,085.03 0 0 15,050 16,100 14,000
13/10/2025 15,050 -0.1 (-0.66%) 1,216,300 18,136.52 3,000,000 48,300 15,150 16,200 14,100
10/10/2025 15,150 0.1 (0.66%) 1,715,300 25,899.08 0 0 15,050 16,100 14,000
09/10/2025 15,050 0.05 (0.33%) 1,560,500 23,421.66 0 0 15,000 16,050 13,950
08/10/2025 15,000 0.15 (1.01%) 1,368,100 20,617.87 75,000 1,038.75 14,850 15,850 13,850
07/10/2025 14,850 -0.2 (-1.33%) 1,718,200 25,782.21 0 0 15,050 16,100 14,000
06/10/2025 15,050 0.15 (1.01%) 1,844,200 27,655.27 0 0 14,900 15,900 13,900
03/10/2025 14,900 0.1 (0.68%) 1,675,500 24,860.71 0 0 14,800 15,800 13,800
02/10/2025 14,800 0 (0%) 1,480,300 22,000.96 0 0 14,800 15,800 13,800
01/10/2025 14,800 0.1 (0.68%) 2,150,000 31,848.78 0 0 14,700 15,700 13,700
30/09/2025 14,700 -0.05 (-0.34%) 1,578,300 23,252.84 100,000 1,420 14,750 15,750 13,750
29/09/2025 14,750 -0.1 (-0.67%) 1,166,800 17,288 0 0 14,850 15,850 13,850
26/09/2025 14,850 -0.2 (-1.33%) 1,907,600 28,494.46 0 0 15,050 16,100 14,000
25/09/2025 15,050 0.1 (0.67%) 1,739,400 26,089.2 0 0 14,950 15,950 13,950
24/09/2025 14,950 0.1 (0.67%) 1,852,900 27,511.65 400,000 5,540 14,850 15,850 13,850
23/09/2025 14,850 -0.15 (-1%) 1,408,800 21,037.11 600,000 9,630 15,000 16,050 13,950
22/09/2025 15,000 0.2 (1.35%) 2,354,000 35,064.59 0 0 14,800 15,800 13,800
19/09/2025 14,800 -0.4 (-2.63%) 2,088,500 31,320.2 0 0 15,200 16,250 14,150
18/09/2025 15,200 -0.1 (-0.65%) 2,067,700 31,541.54 0 0 15,300 16,350 14,250
17/09/2025 15,300 -0.05 (-0.33%) 2,561,100 39,310.46 4,000,000 58,000 15,350 16,400 14,300
16/09/2025 15,350 0 (0%) 1,653,400 25,528.68 0 0 15,350 16,400 14,300
15/09/2025 15,350 -0.15 (-0.97%) 2,041,600 31,414.81 5,200,000 77,800 15,500 16,550 14,450
12/09/2025 15,500 0.2 (1.31%) 1,629,600 25,164.92 0 0 15,300 16,350 14,250
11/09/2025 15,300 -0.2 (-1.29%) 1,893,700 28,997. 0 0 15,500 16,550 14,450
10/09/2025 15,500 0.15 (0.98%) 1,454,500 22,450.35 0 0 15,350 16,400 14,300
09/09/2025 15,350 -0.15 (-0.97%) 1,973,700 30,481.9 0 0 15,500 16,550 14,450
08/09/2025 15,500 -0.4 (-2.52%) 3,876,600 60,681.25 0 0 15,900 17,000 14,800
05/09/2025 15,900 -0.4 (-2.45%) 3,137,100 50,680.63 1,931,000 29,351.2 16,300 17,400 15,200
04/09/2025 16,300 0.4 (2.52%) 3,151,700 50,857.88 6,297,000 93,195.6 15,900 17,000 14,800
03/09/2025 15,900 -0.15 (-0.93%) 1,616,400 25,811.31 10,465,000 166,838.75 16,050 17,150 14,950
29/08/2025 16,050 0.15 (0.94%) 2,589,800 41,634.21 0 0 15,900 17,000 14,800
28/08/2025 15,900 0 (0%) 2,352,400 37,425.65 0 0 15,900 17,000 14,800
27/08/2025 15,900 -0.5 (-3.05%) 3,504,600 56,707.98 3,400,000 56,360 16,400 17,500 15,300
26/08/2025 16,400 0.4 (2.5%) 5,225,700 82,858.86 2,000,000 30,000 16,000 17,100 14,900
25/08/2025 16,000 -1 (-5.88%) 4,285,400 70,494.32 0 0 17,000 18,150 15,850
22/08/2025 17,000 0.75 (4.62%) 7,345,700 122,487.4 0 0 16,250 17,350 15,150
21/08/2025 16,250 0.35 (2.2%) 6,930,100 112,663.8 0 0 15,900 17,000 14,800
20/08/2025 15,900 0.3 (1.92%) 3,132,900 49,288.79 3,000,000 46,800 15,600 16,650 14,550
19/08/2025 15,600 -0.15 (-0.95%) 2,818,700 44,118.49 0 0 15,750 16,850 14,650
18/08/2025 15,750 -0.2 (-1.25%) 1,675,100 26,506.5 0 0 15,950 17,050 14,850
15/08/2025 15,950 -0.35 (-2.15%) 2,718,000 43,834.12 0 0 16,300 17,400 15,200
14/08/2025 16,300 0.8 (5.16%) 4,640,400 74,364.09 0 0 15,500 16,550 14,450
13/08/2025 15,500 -0.05 (-0.32%) 2,180,100 33,859.17 0 0 15,550 16,600 14,500
12/08/2025 15,550 0 (0%) 2,415,100 37,639.03 0 0 15,550 16,600 14,500
11/08/2025 15,550 0 (0%) 1,751,500 27,228.1 0 0 15,550 16,600 14,500
08/08/2025 15,550 0.15 (0.97%) 2,385,400 37,350.16 0 0 15,400 16,450 14,350
07/08/2025 15,400 0.05 (0.33%) 2,067,100 31,841.56 0 0 15,350 16,400 14,300
06/08/2025 15,350 0.1 (0.66%) 1,406,800 21,750.75 0 0 15,250 16,300 14,200
05/08/2025 15,250 0.15 (0.99%) 3,349,100 51,582.59 0 0 15,100 16,150 14,050
04/08/2025 15,100 0.05 (0.33%) 1,859,200 27,987.95 0 0 15,050 16,100 14,000
01/08/2025 15,050 -0.05 (-0.33%) 1,532,100 23,221.23 0 0 15,100 16,150 14,050
31/07/2025 15,100 0.05 (0.33%) 1,417,600 21,512.58 0 0 15,050 16,100 14,000
30/07/2025 15,050 0.25 (1.69%) 2,225,600 33,900.32 0 0 14,800 15,800 13,800
29/07/2025 14,800 -0.7 (-4.52%) 2,348,500 36,023.55 0 0 15,500 16,550 14,450
28/07/2025 15,500 0.2 (1.31%) 2,251,600 35,016.69 0 0 15,300 16,350 14,250
25/07/2025 15,300 0.3 (2%) 2,364,000 35,979.26 3,000,000 45,000 15,000 16,050 13,950
24/07/2025 15,000 0 (0%) 1,707,400 25,789.76 0 0 15,000 16,050 13,950
23/07/2025 15,000 0.25 (1.69%) 2,285,800 34,264.47 0 0 14,750 15,750 13,750
22/07/2025 14,750 0.25 (1.72%) 1,975,500 28,930.86 0 0 14,500 15,500 13,500
21/07/2025 14,500 -0.05 (-0.34%) 1,422,400 20,749.84 0 0 14,550 15,550 13,550
18/07/2025 14,550 -0.05 (-0.34%) 1,892,300 27,555.03 0 0 14,600 15,600 13,600
17/07/2025 14,600 0 (0%) 1,637,600 23,941.6 0 0 14,600 15,600 13,600
16/07/2025 14,600 -0.05 (-0.34%) 1,543,100 22,481.64 0 0 14,650 15,650 13,650
15/07/2025 14,650 -0.15 (-1.01%) 2,098,500 30,671.67 0 0 14,800 15,800 13,800
14/07/2025 14,800 -0.05 (-0.34%) 1,502,900 22,102.01 0 0 14,850 15,850 13,850
11/07/2025 14,850 0.05 (0.34%) 1,560,700 23,142.79 0 0 14,800 15,800 13,800
10/07/2025 14,800 0.45 (3.14%) 2,050,200 30,381.01 0 0 14,350 15,350 13,350
09/07/2025 17,950 0.35 (1.99%) 3,359,800 60,103.47 50,000 853 17,600 18,800 16,400
08/07/2025 17,600 0 (0%) 2,604,300 45,818.84 0 0 17,600 18,800 16,400

Dữ liệu lịch sử - BSC

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