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
09/01/2026 37,400 0.05 (0.13%) 398,400 14,710.52 0 0 37,350 39,950 34,750
08/01/2026 37,350 0.15 (0.4%) 969,000 35,407.64 0 0 37,200 39,800 34,600
07/01/2026 37,200 -0.3 (-0.8%) 975,100 36,090.36 0 0 37,500 40,100 34,900
06/01/2026 37,500 -0.65 (-1.7%) 666,600 25,060.78 0 0 38,150 40,800 35,500
05/01/2026 38,150 0.2 (0.53%) 533,300 20,166.03 0 0 37,950 40,600 35,300
31/12/2025 37,950 0.8 (2.15%) 828,000 31,128.2 540,000 21,465 37,150 39,750 34,550
30/12/2025 37,150 -0.05 (-0.13%) 532,700 19,794.83 160,000 5,920 37,200 39,800 34,600
29/12/2025 37,200 0.7 (1.92%) 640,600 23,502.45 0 0 36,500 39,050 33,950
26/12/2025 36,500 -0.2 (-0.54%) 815,500 29,714.86 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.15 (0.41%) 512,400 18,778.68 0 0 36,550 39,100 34,000
24/12/2025 36,550 -0.05 (-0.14%) 643,800 23,410.65 0 0 36,600 39,150 34,050
23/12/2025 36,600 0.5 (1.39%) 692,900 25,113.22 0 0 36,100 38,600 33,600
22/12/2025 36,100 0.2 (0.56%) 533,600 19,202.07 0 0 35,900 38,400 33,400
19/12/2025 35,900 -0.1 (-0.28%) 360,500 12,912.17 0 0 36,000 38,500 33,500
18/12/2025 36,000 -0.4 (-1.1%) 686,500 24,632.05 0 0 36,400 38,900 33,900
17/12/2025 36,400 1.65 (4.75%) 1,085,000 38,599.16 0 0 34,750 37,150 32,350
16/12/2025 34,750 0.4 (1.16%) 618,400 21,378.01 300,000 9,585 34,350 36,750 31,950
15/12/2025 34,350 -0.05 (-0.15%) 441,900 15,146.32 0 0 34,400 36,800 32,000
12/12/2025 34,400 -0.5 (-1.43%) 580,800 20,096.89 0 0 34,900 37,300 32,500
11/12/2025 34,900 0.55 (1.6%) 604,700 20,920.99 0 0 34,350 36,750 31,950
10/12/2025 34,350 0.4 (1.18%) 478,600 16,337.62 0 0 33,950 36,300 31,600
09/12/2025 33,950 1.2 (3.66%) 1,380,800 45,459.67 0 0 32,750 35,000 30,500
08/12/2025 32,750 0.15 (0.46%) 694,900 22,582.47 0 0 32,600 34,850 30,350
05/12/2025 32,600 0.15 (0.46%) 589,300 19,068.13 0 0 32,450 34,700 30,200
04/12/2025 32,450 0 (0%) 445,200 14,341.56 0 0 32,450 34,700 30,200
03/12/2025 32,450 0.05 (0.15%) 602,500 19,374.57 0 0 32,400 34,650 30,150
02/12/2025 32,400 0.1 (0.31%) 463,800 14,924.6 0 0 32,300 34,550 30,050
01/12/2025 32,300 0.05 (0.16%) 444,500 14,250.26 0 0 32,250 34,500 30,000
28/11/2025 32,250 -0.45 (-1.38%) 1,096,200 34,303.35 0 0 32,700 34,950 30,450
27/11/2025 32,700 -1 (-2.97%) 690,400 21,963. 0 0 33,700 36,050 31,350
26/11/2025 33,700 -0.45 (-1.32%) 624,900 20,472.36 0 0 34,150 36,500 31,800
25/11/2025 34,150 0.15 (0.44%) 291,400 9,903.6 0 0 34,000 36,350 31,650
24/11/2025 34,000 0 (0%) 438,000 14,890.82 143,000 4,533.1 34,000 36,350 31,650
21/11/2025 34,000 0 (0%) 418,800 14,190.31 20,000 633 34,000 36,350 31,650
20/11/2025 34,000 0.05 (0.15%) 186,800 6,320.03 0 0 33,950 36,300 31,600
19/11/2025 33,950 0.15 (0.44%) 254,200 8,566.83 0 0 33,800 36,150 31,450
18/11/2025 33,800 0 (0%) 216,000 7,278.41 0 0 33,800 36,150 31,450
17/11/2025 33,800 -0.05 (-0.15%) 447,000 15,086.99 35,000 1,102.5 33,850 36,200 31,500
14/11/2025 33,850 -0.6 (-1.74%) 567,700 19,404.53 0 0 34,450 36,850 32,050
13/11/2025 34,450 -0.05 (-0.14%) 537,300 18,510.51 0 0 34,500 36,900 32,100
12/11/2025 34,500 -0.1 (-0.29%) 497,800 17,171.67 50,000 1,850 34,600 37,000 32,200
11/11/2025 34,600 0 (0%) 555,800 19,188.72 0 0 34,600 37,000 32,200
10/11/2025 34,600 0 (0%) 516,400 17,843.47 0 0 34,600 37,000 32,200
07/11/2025 34,600 -0.1 (-0.29%) 559,100 19,365.03 0 0 34,700 37,100 32,300
06/11/2025 34,700 -0.05 (-0.14%) 510,400 17,675.76 0 0 34,750 37,150 32,350
05/11/2025 34,750 0.1 (0.29%) 528,000 18,315.79 165,000 5,321.25 34,650 37,050 32,250
04/11/2025 34,650 -0.2 (-0.57%) 637,000 22,027.62 0 0 34,850 37,250 32,450
03/11/2025 34,850 -0.1 (-0.29%) 565,700 19,736.45 0 0 34,950 37,350 32,550
31/10/2025 34,950 0.1 (0.29%) 610,200 21,288.64 0 0 34,850 37,250 32,450
30/10/2025 34,850 0.15 (0.43%) 529,600 18,409.44 0 0 34,700 37,100 32,300
29/10/2025 34,700 0.2 (0.58%) 633,200 21,923.44 0 0 34,500 36,900 32,100
28/10/2025 34,500 -0.1 (-0.29%) 620,100 21,430.03 0 0 34,600 37,000 32,200
27/10/2025 34,600 0.4 (1.17%) 690,200 23,803.26 0 0 34,200 36,550 31,850
24/10/2025 34,200 0 (0%) 545,300 18,656.58 0 0 34,200 36,550 31,850
23/10/2025 34,200 0.35 (1.03%) 661,300 22,428.03 200,000 6,300 33,850 36,200 31,500
22/10/2025 33,850 0.2 (0.59%) 521,700 17,586.69 100,000 3,130 33,650 36,000 31,300
21/10/2025 33,650 0.35 (1.05%) 658,100 21,889.38 200,000 6,200 33,300 35,600 31,000
20/10/2025 33,300 -0.4 (-1.19%) 650,700 21,885.05 0 0 33,700 36,050 31,350
17/10/2025 33,700 -0.3 (-0.88%) 757,200 25,709.99 0 0 34,000 36,350 31,650
16/10/2025 34,000 -0.1 (-0.29%) 534,100 18,214.18 0 0 34,100 36,450 31,750
15/10/2025 34,100 0.35 (1.04%) 526,800 17,926.3 0 0 33,750 36,100 31,400
14/10/2025 33,750 0.3 (0.9%) 562,900 18,948.79 0 0 33,450 35,750 31,150
13/10/2025 33,450 0.35 (1.06%) 574,000 19,166.28 0 0 33,100 35,400 30,800
10/10/2025 33,100 0.4 (1.22%) 506,500 16,713.63 0 0 32,700 34,950 30,450
09/10/2025 32,700 -0.05 (-0.15%) 526,600 17,220.6 0 0 32,750 35,000 30,500
08/10/2025 36,050 -0.25 (-0.69%) 1,475,100 53,173.09 0 0 36,300 38,800 33,800
07/10/2025 36,300 0.8 (2.25%) 760,000 27,255.45 0 0 35,500 37,950 33,050
06/10/2025 35,500 0.1 (0.28%) 552,600 19,560.07 0 0 35,400 37,850 32,950
03/10/2025 35,400 0.05 (0.14%) 636,200 22,512.81 400,000 13,160 35,350 37,800 32,900
02/10/2025 35,350 2.3 (6.96%) 720,700 24,828.5 0 0 33,050 35,350 30,750
01/10/2025 33,050 0.05 (0.15%) 510,600 16,866.09 0 0 33,000 35,300 30,700
30/09/2025 33,000 -0.05 (-0.15%) 524,100 17,303.3 50,000 1,537.5 33,050 35,350 30,750
29/09/2025 33,050 0 (0%) 525,900 17,370.99 0 0 33,050 35,350 30,750
26/09/2025 33,050 -0.05 (-0.15%) 551,000 18,240.74 0 0 33,100 35,400 30,800
25/09/2025 33,100 -0.1 (-0.3%) 654,000 21,633.93 0 0 33,200 35,500 30,900
24/09/2025 33,200 -0.2 (-0.6%) 515,100 17,070.02 0 0 33,400 35,700 31,100
23/09/2025 33,400 0.15 (0.45%) 566,900 18,930.97 0 0 33,250 35,550 30,950
22/09/2025 33,250 0.1 (0.3%) 526,100 17,435.65 0 0 33,150 35,450 30,850
19/09/2025 33,150 0.25 (0.76%) 584,200 19,312.16 0 0 32,900 35,200 30,600
18/09/2025 32,900 0.1 (0.3%) 559,400 18,351.62 0 0 32,800 35,050 30,550
17/09/2025 32,800 0.2 (0.61%) 650,600 21,301.52 0 0 32,600 34,850 30,350
16/09/2025 32,600 -0.1 (-0.31%) 512,600 16,727.76 0 0 32,700 34,950 30,450
15/09/2025 32,700 0.2 (0.62%) 776,100 25,339.11 0 0 32,500 34,750 30,250
12/09/2025 32,500 -0.05 (-0.15%) 637,700 20,692.19 37,500 1,136.25 32,550 34,800 30,300
11/09/2025 32,550 0.05 (0.15%) 599,900 19,528.68 739,700 23,156.8 32,500 34,750 30,250
10/09/2025 32,500 0.1 (0.31%) 644,900 20,949.8 0 0 32,400 34,650 30,150
09/09/2025 32,400 0.2 (0.62%) 626,600 20,145.17 425,000 13,387.5 32,200 34,450 29,950
08/09/2025 32,200 0.15 (0.47%) 618,600 19,756.34 0 0 32,050 34,250 29,850
05/09/2025 32,050 -0.35 (-1.08%) 758,400 24,480.09 0 0 32,400 34,650 30,150
04/09/2025 32,400 -0.15 (-0.46%) 767,800 24,928.69 415,000 13,508.25 32,550 34,800 30,300
03/09/2025 32,550 -0.05 (-0.15%) 517,300 16,820.91 0 0 32,600 34,850 30,350
29/08/2025 32,600 0.1 (0.31%) 1,096,100 35,299.41 50,000 1,512.5 32,500 34,750 30,250
28/08/2025 32,500 -0.75 (-2.26%) 1,284,300 41,726.41 0 0 33,250 35,550 30,950
27/08/2025 33,250 0 (0%) 1,234,800 41,903.59 0 0 33,250 35,550 30,950
26/08/2025 33,250 2.15 (6.91%) 1,218,400 39,334.49 50,000 1,500 31,100 33,250 28,950
25/08/2025 31,100 1 (3.32%) 1,068,200 32,693.25 50,000 1,400 30,100 32,200 28,000
22/08/2025 30,100 0.3 (1.01%) 690,300 20,701.36 230,000 6,382.5 29,800 31,850 27,750
21/08/2025 29,800 0.6 (2.05%) 624,600 18,421.17 1,250,000 35,650 29,200 31,200 27,200
20/08/2025 29,200 0.25 (0.86%) 721,000 20,850.12 250,000 6,737.5 28,950 30,950 26,950
19/08/2025 28,950 0.1 (0.35%) 598,800 17,321.02 62,000 1,664.7 28,850 30,850 26,850
18/08/2025 28,850 0.2 (0.7%) 740,200 21,352.52 0 0 28,650 30,650 26,650
15/08/2025 28,650 -0.05 (-0.17%) 775,900 22,224.28 0 0 28,700 30,700 26,700
14/08/2025 28,700 0.1 (0.35%) 674,200 19,263.63 0 0 28,600 30,600 26,600
13/08/2025 28,600 0.1 (0.35%) 588,500 16,810.09 0 0 28,500 30,450 26,550
12/08/2025 28,500 -0.2 (-0.7%) 766,700 21,795.88 0 0 28,700 30,700 26,700
11/08/2025 28,700 0.05 (0.17%) 591,300 16,985.2 0 0 28,650 30,650 26,650
08/08/2025 28,650 0.4 (1.42%) 903,300 25,658.39 0 0 28,250 30,200 26,300
07/08/2025 28,250 0.35 (1.25%) 631,900 17,767.79 0 0 27,900 29,850 25,950
06/08/2025 27,900 0.4 (1.45%) 731,400 20,153.26 1,250,000 32,000 27,500 29,400 25,600
05/08/2025 27,500 -0.1 (-0.36%) 1,457,800 39,962.57 0 0 27,600 29,500 25,700
04/08/2025 27,600 0.65 (2.41%) 882,600 23,937.26 0 0 26,950 28,800 25,100
01/08/2025 26,950 1.2 (4.66%) 1,067,700 28,268.05 0 0 25,750 27,550 23,950
31/07/2025 25,750 1.65 (6.85%) 1,146,600 29,197.58 0 0 24,100 25,750 22,450
30/07/2025 24,100 1.55 (6.87%) 2,241,300 50,951.86 0 0 22,550 24,100 21,000
29/07/2025 22,550 0.5 (2.27%) 1,368,300 30,372.25 0 0 22,050 23,550 20,550
28/07/2025 22,050 0.15 (0.68%) 319,400 7,034.24 0 0 21,900 23,400 20,400
25/07/2025 21,900 0.2 (0.92%) 188,400 4,086.7 0 0 21,700 23,200 20,200
24/07/2025 21,700 0.1 (0.46%) 127,200 2,746.6 0 0 21,600 23,100 20,100
23/07/2025 21,600 -0.05 (-0.23%) 150,500 3,241.03 0 0 21,650 23,150 20,150
22/07/2025 21,650 -0.05 (-0.23%) 227,900 4,892.84 0 0 21,700 23,200 20,200
21/07/2025 21,700 0 (0%) 267,400 5,755.57 0 0 21,700 23,200 20,200
18/07/2025 21,700 0 (0%) 375,200 8,062.07 0 0 21,700 23,200 20,200
17/07/2025 21,700 -0.2 (-0.91%) 572,300 12,341.58 0 0 21,900 23,400 20,400
16/07/2025 21,900 0 (0%) 262,700 5,681.21 0 0 21,900 23,400 20,400
15/07/2025 21,900 -0.25 (-1.13%) 663,200 14,206.54 0 0 22,150 23,700 20,600
14/07/2025 22,150 -1.65 (-6.93%) 388,800 8,692.14 0 0 23,800 25,450 22,150
11/07/2025 23,800 -0.4 (-1.65%) 411,200 9,869.49 0 0 24,200 25,850 22,550
10/07/2025 24,200 0 (0%) 237,200 5,714.96 0 0 24,200 25,850 22,550
09/07/2025 24,200 -0.5 (-2.02%) 711,600 17,140.3 0 0 24,700 26,400 23,000

Dữ liệu lịch sử - BSC

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