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
04/02/2026 12,550 -0.3 (-2.33%) 4,681,100 59,245.94 0 0 12,850 13,700 12,000
03/02/2026 12,850 0 (0%) 6,061,600 78,299.18 0 0 12,850 13,700 12,000
02/02/2026 12,850 -0.15 (-1.15%) 11,835,500 153,550.66 0 0 13,000 13,900 12,100
30/01/2026 13,000 0.85 (7.%) 13,138,500 166,481.6 0 0 12,150 13,000 11,300
29/01/2026 12,150 0.25 (2.1%) 3,854,600 46,426.21 0 0 11,900 12,700 11,100
28/01/2026 11,900 0.5 (4.39%) 6,951,800 81,454.52 0 0 11,400 12,150 10,650
27/01/2026 11,400 -0.45 (-3.8%) 11,701,500 135,386.58 0 0 11,850 12,650 11,050
26/01/2026 11,850 -0.65 (-5.2%) 12,176,700 147,629.7 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.3 (-2.34%) 7,998,800 100,814.01 0 0 12,800 13,650 11,950
22/01/2026 12,800 0.2 (1.59%) 14,204,500 181,758.33 0 0 12,600 13,450 11,750
21/01/2026 12,600 -0.15 (-1.18%) 5,163,900 65,264.67 0 0 12,750 13,600 11,900
20/01/2026 12,750 -0.2 (-1.54%) 6,554,800 83,961.4 413,669 5,395.9 12,950 13,850 12,050
19/01/2026 12,950 -0.1 (-0.77%) 4,809,500 62,218.62 300,000 3,915 13,050 13,950 12,150
16/01/2026 13,050 0.25 (1.95%) 8,177,300 105,880.98 0 0 12,800 13,650 11,950
15/01/2026 12,800 -0.1 (-0.78%) 5,566,600 71,704.48 0 0 12,900 13,800 12,000
14/01/2026 12,900 0.15 (1.18%) 9,642,300 125,051.88 20,000 240 12,750 13,600 11,900
13/01/2026 12,750 -0.05 (-0.39%) 8,220,000 105,938.77 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.25 (1.99%) 11,835,400 149,476.07 0 0 12,550 13,400 11,700
09/01/2026 12,550 -0.75 (-5.64%) 22,081,700 282,804.79 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 8,042,700 107,098.9 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.15 (-1.12%) 10,517,800 138,685.97 0 0 13,350 14,250 12,450
06/01/2026 13,350 0 (0%) 8,728,100 117,359.65 0 0 13,350 14,250 12,450
05/01/2026 13,350 0 (0%) 8,515,100 114,827.01 0 0 13,350 14,250 12,450
31/12/2025 13,350 -0.55 (-3.96%) 7,442,800 102,020.67 0 0 13,900 14,850 12,950
30/12/2025 13,900 -0.25 (-1.77%) 8,445,000 120,697.57 0 0 14,150 15,100 13,200
29/12/2025 14,150 0.9 (6.79%) 15,253,500 211,839.82 0 0 13,250 14,150 12,350
26/12/2025 13,250 -0.05 (-0.38%) 10,173,900 133,182.97 0 0 13,300 14,200 12,400
25/12/2025 13,300 -0.1 (-0.75%) 8,748,800 118,809.65 0 0 13,400 14,300 12,500
24/12/2025 13,400 -0.05 (-0.37%) 6,451,500 86,750.74 0 0 13,450 14,350 12,550
23/12/2025 13,450 -0.35 (-2.54%) 7,107,400 96,393.29 170,000 2,346 13,800 14,750 12,850
22/12/2025 13,800 -0.05 (-0.36%) 6,436,400 88,719.54 0 0 13,850 14,800 12,900
19/12/2025 13,850 0.6 (4.53%) 7,577,000 103,298.9 0 0 13,250 14,150 12,350
18/12/2025 13,250 0 (0%) 3,938,100 52,089.92 0 0 13,250 14,150 12,350
17/12/2025 13,250 -0.3 (-2.21%) 4,326,100 57,769.27 0 0 13,550 14,450 12,650
16/12/2025 13,550 0.25 (1.88%) 6,461,900 86,900.34 0 0 13,300 14,200 12,400
15/12/2025 13,300 -0.05 (-0.37%) 6,696,800 89,586.09 0 0 13,350 14,250 12,450
12/12/2025 13,350 -1 (-6.97%) 12,520,500 172,861.53 0 0 14,350 15,350 13,350
11/12/2025 14,350 -0.1 (-0.69%) 4,059,500 58,733.94 0 0 14,450 15,450 13,450
10/12/2025 14,450 0 (0%) 5,168,900 73,872.55 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.25 (-1.7%) 8,493,800 121,414.67 0 0 14,700 15,700 13,700
08/12/2025 14,700 -0.15 (-1.01%) 6,037,300 88,011.61 0 0 14,850 15,850 13,850
05/12/2025 14,850 -0.15 (-1%) 5,796,000 86,128.3 0 0 15,000 16,050 13,950
04/12/2025 15,000 0 (0%) 6,945,200 104,642.71 0 0 15,000 16,050 13,950
03/12/2025 15,000 0.15 (1.01%) 6,326,400 94,750.56 0 0 14,850 15,850 13,850
02/12/2025 14,850 0.1 (0.68%) 10,767,400 157,037.21 0 0 14,750 15,750 13,750
01/12/2025 14,750 -0.05 (-0.34%) 5,734,500 84,775.08 6,000,000 88,800 14,800 15,800 13,800
28/11/2025 14,800 -0.05 (-0.34%) 12,700,600 186,420.24 0 0 14,850 15,850 13,850
27/11/2025 14,850 -0.65 (-4.19%) 16,187,400 242,918.93 0 0 15,500 16,550 14,450
26/11/2025 15,500 0.2 (1.31%) 10,760,000 166,271.79 0 0 15,300 16,350 14,250
25/11/2025 15,300 -0.5 (-3.16%) 11,227,900 174,143.85 0 0 15,800 16,900 14,700
24/11/2025 15,800 0.4 (2.6%) 19,922,400 315,589.45 30,000 430.5 15,400 16,450 14,350
21/11/2025 15,400 0.3 (1.99%) 11,324,600 173,011.92 0 0 15,100 16,150 14,050
20/11/2025 15,100 -0.55 (-3.51%) 13,183,000 201,256.38 80,000 1,280 15,650 16,700 14,600
19/11/2025 15,650 -0.2 (-1.26%) 20,151,200 316,059.24 50,000 800 15,850 16,950 14,750
18/11/2025 15,850 0.75 (4.97%) 36,693,400 576,842.47 0 0 15,100 16,150 14,050
17/11/2025 15,100 0.95 (6.71%) 18,483,300 277,507.19 0 0 14,150 15,100 13,200
14/11/2025 14,150 0.9 (6.79%) 22,445,400 316,010.59 0 0 13,250 14,150 12,350
13/11/2025 13,250 0.2 (1.53%) 8,975,000 119,627.94 5,550,000 72,427.5 13,050 13,950 12,150
12/11/2025 13,050 0.85 (6.97%) 6,254,200 79,454.47 0 0 12,200 13,050 11,350
11/11/2025 12,200 -0.1 (-0.81%) 10,978,400 134,221.27 0 0 12,300 13,150 11,450
10/11/2025 12,300 -0.7 (-5.38%) 12,955,700 163,403.47 0 0 13,000 13,900 12,100
07/11/2025 13,000 -0.5 (-3.7%) 8,439,500 111,751.78 0 0 13,500 14,400 12,600
06/11/2025 13,500 -0.25 (-1.82%) 4,045,700 55,032.97 0 0 13,750 14,700 12,800
05/11/2025 13,750 0.35 (2.61%) 11,134,600 151,943.63 0 0 13,400 14,300 12,500
04/11/2025 13,400 0.5 (3.88%) 17,601,500 227,187.11 71,200 971.88 12,900 13,800 12,000
03/11/2025 12,900 -0.75 (-5.49%) 12,425,600 164,290.48 0 0 13,650 14,600 12,700
31/10/2025 13,650 -0.15 (-1.09%) 5,331,300 72,963.65 0 0 13,800 14,750 12,850
30/10/2025 13,800 0.25 (1.85%) 6,206,100 85,729.06 550,000 7,392.5 13,550 14,450 12,650
29/10/2025 13,550 0.15 (1.12%) 8,466,700 114,417.52 0 0 13,400 14,300 12,500
28/10/2025 13,400 -0.4 (-2.9%) 29,814,200 395,476.45 0 0 13,800 14,750 12,850
27/10/2025 13,800 -0.5 (-3.5%) 14,413,700 202,970.49 0 0 14,300 15,300 13,300
24/10/2025 14,300 0.1 (0.7%) 19,337,200 276,336.28 0 0 14,200 15,150 13,250
23/10/2025 14,200 0.2 (1.43%) 13,101,800 187,794.2 3,212,811 43,694.23 14,000 14,950 13,050
22/10/2025 14,000 -0.4 (-2.78%) 48,486,500 689,570.27 6,260,789 85,146.73 14,400 15,400 13,400
21/10/2025 14,400 -1.05 (-6.8%) 29,857,200 431,214.98 688,000 9,987 15,450 16,500 14,400
20/10/2025 15,450 -1.15 (-6.93%) 70,812,600 1,097,335.18 0 0 16,600 17,750 15,450
17/10/2025 16,600 0.35 (2.15%) 32,460,400 539,240.74 1,790,500 27,126.08 16,250 17,350 15,150
16/10/2025 16,250 0.65 (4.17%) 28,947,600 467,218.25 0 0 15,600 16,650 14,550
15/10/2025 15,600 0.1 (0.65%) 8,842,700 137,721.52 0 0 15,500 16,550 14,450
14/10/2025 15,500 -0.5 (-3.13%) 17,237,400 271,388.61 0 0 16,000 17,100 14,900
13/10/2025 16,000 0.4 (2.56%) 22,278,600 350,093.2 0 0 15,600 16,650 14,550
10/10/2025 15,600 0.3 (1.96%) 15,221,600 239,569.37 0 0 15,300 16,350 14,250
09/10/2025 15,300 0 (0%) 7,295,400 111,996.81 895,000 12,753.75 15,300 16,350 14,250
08/10/2025 15,300 -0.1 (-0.65%) 12,924,900 197,903.09 0 0 15,400 16,450 14,350
07/10/2025 15,400 -0.4 (-2.53%) 7,025,600 109,160.85 895,000 15,125.5 15,800 16,900 14,700
06/10/2025 15,800 0.7 (4.64%) 12,694,100 198,459.88 0 0 15,100 16,150 14,050
03/10/2025 15,100 -0.4 (-2.58%) 13,085,400 199,261.05 0 0 15,500 16,550 14,450
02/10/2025 15,500 -0.15 (-0.96%) 7,259,300 112,875.52 0 0 15,650 16,700 14,600
01/10/2025 15,650 0.4 (2.62%) 8,156,500 126,913.53 0 0 15,250 16,300 14,200
30/09/2025 15,250 -0.35 (-2.24%) 14,861,000 226,415.35 0 0 15,600 16,650 14,550
29/09/2025 15,600 0 (0%) 9,393,900 147,291.91 0 0 15,600 16,650 14,550
26/09/2025 15,600 -0.4 (-2.5%) 13,750,900 216,963.83 0 0 16,000 17,100 14,900
25/09/2025 16,000 -0.15 (-0.93%) 13,426,200 216,935.44 1,397,000 22,561.55 16,150 17,250 15,050
24/09/2025 16,150 0.5 (3.19%) 13,557,100 216,697.62 0 0 15,650 16,700 14,600
23/09/2025 15,650 0.05 (0.32%) 9,063,100 144,247.21 250,000 3,945.25 15,600 16,650 14,550
22/09/2025 15,600 -0.35 (-2.19%) 16,669,000 264,914.62 0 0 15,950 17,050 14,850
19/09/2025 15,950 0.85 (5.63%) 27,260,400 428,650.27 0 0 15,100 16,150 14,050
18/09/2025 15,100 -0.4 (-2.58%) 21,066,600 319,920.93 0 0 15,500 16,550 14,450
17/09/2025 15,500 -0.2 (-1.27%) 10,506,300 164,525. 0 0 15,700 16,750 14,650
16/09/2025 15,700 0.05 (0.32%) 13,651,100 216,812.57 300,000 4,380 15,650 16,700 14,600
15/09/2025 15,650 -0.1 (-0.63%) 16,655,400 260,961.85 0 0 15,750 16,850 14,650
12/09/2025 15,750 0.05 (0.32%) 12,710,000 202,252.75 0 0 15,700 16,750 14,650
11/09/2025 15,700 -0.1 (-0.63%) 19,300,500 297,890.6 112,000 1,848 15,800 16,900 14,700
10/09/2025 15,800 -0.45 (-2.77%) 23,533,600 372,027.6 468,000 7,956 16,250 17,350 15,150
09/09/2025 16,250 0.05 (0.31%) 20,833,700 333,872.06 0 0 16,200 17,300 15,100
08/09/2025 16,200 -1.1 (-6.36%) 28,861,200 481,598.57 0 0 17,300 18,500 16,100
05/09/2025 17,300 0.1 (0.58%) 34,510,500 606,489.55 0 0 17,200 18,400 16,000
04/09/2025 17,200 -0.1 (-0.58%) 14,345,100 248,387.72 0 0 17,300 18,500 16,100
03/09/2025 17,300 0.5 (2.98%) 19,687,700 341,431.1 0 0 16,800 17,950 15,650
29/08/2025 16,800 0.1 (0.6%) 21,816,800 370,656.04 60,000 957 16,700 17,850 15,550
28/08/2025 16,700 -0.1 (-0.6%) 10,967,400 182,277.64 0 0 16,800 17,950 15,650
27/08/2025 16,800 0 (0%) 17,628,200 300,588.39 60,000 939 16,800 17,950 15,650
26/08/2025 16,800 0.75 (4.67%) 13,387,500 219,246.96 500,000 8,500 16,050 17,150 14,950
25/08/2025 16,050 0.15 (0.94%) 14,927,000 240,099.23 0 0 15,900 17,000 14,800
22/08/2025 15,900 -0.95 (-5.64%) 40,667,300 656,765.14 0 0 16,850 18,000 15,700
21/08/2025 16,850 -0.55 (-3.16%) 30,686,200 524,125.8 0 0 17,400 18,600 16,200
20/08/2025 17,400 -0.6 (-3.33%) 42,155,200 732,792.92 0 0 18,000 19,250 16,750
19/08/2025 18,000 0 (0%) 57,218,400 1,034,022.38 0 0 18,000 19,250 16,750
18/08/2025 18,000 -0.15 (-0.83%) 36,365,300 650,358.4 0 0 18,150 19,400 16,900
15/08/2025 18,150 -0.75 (-3.97%) 36,644,600 677,477.04 0 0 18,900 20,200 17,600
14/08/2025 18,900 0.45 (2.44%) 32,806,800 613,473.18 0 0 18,450 19,700 17,200
13/08/2025 18,450 -0.05 (-0.27%) 36,568,400 679,147.27 0 0 18,500 19,750 17,250
12/08/2025 18,500 -0.3 (-1.6%) 28,649,100 528,500.39 0 0 18,800 20,100 17,500
11/08/2025 18,800 0.25 (1.35%) 34,012,300 643,329.26 0 0 18,550 19,800 17,300
08/08/2025 18,550 0.35 (1.92%) 35,669,600 655,432.54 0 0 18,200 19,450 16,950
07/08/2025 18,200 0 (0%) 23,479,800 428,709.12 1,000,000 18,205 18,200 19,450 16,950
06/08/2025 18,200 0.2 (1.11%) 27,592,300 496,108.32 0 0 18,000 19,250 16,750
05/08/2025 18,000 -0.45 (-2.44%) 45,922,500 851,699.83 0 0 18,450 19,700 17,200
04/08/2025 18,450 1.2 (6.96%) 56,696,500 1,030,671.33 555,000 9,661 17,250 18,450 16,050

Dữ liệu lịch sử - BSC

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