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
07/01/2026 27,150 0.45 (1.69%) 677,200 18,321.12 0 0 26,700 28,550 24,850
06/01/2026 26,700 -0.2 (-0.74%) 921,500 24,302.96 0 0 26,900 28,750 25,050
05/01/2026 26,900 -0.4 (-1.47%) 617,000 16,593.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 228,600 6,271.39 0 0 27,600 29,500 25,700
30/12/2025 27,600 0.1 (0.36%) 355,500 9,751.34 0 0 27,500 29,400 25,600
29/12/2025 27,500 -0.3 (-1.08%) 521,000 14,338.27 0 0 27,800 29,700 25,900
26/12/2025 27,800 -0.5 (-1.77%) 850,800 23,653.93 0 0 28,300 30,250 26,350
25/12/2025 28,300 0.15 (0.53%) 1,040,100 29,369.45 0 0 28,150 30,100 26,200
24/12/2025 28,150 0.05 (0.18%) 480,800 13,468.41 1,511,424 43,000.01 28,100 30,050 26,150
23/12/2025 28,100 0 (0%) 518,700 14,576.02 0 0 28,100 30,050 26,150
22/12/2025 28,100 0 (0%) 455,900 12,702.35 1,511,424 43,034.78 28,100 30,050 26,150
19/12/2025 28,100 0 (0%) 417,300 11,654.42 0 0 28,100 30,050 26,150
18/12/2025 28,100 -0.35 (-1.23%) 257,800 7,264.56 0 0 28,450 30,400 26,500
17/12/2025 28,450 0.2 (0.71%) 451,400 12,740.97 0 0 28,250 30,200 26,300
16/12/2025 28,250 0.05 (0.18%) 648,600 18,222.72 0 0 28,200 30,150 26,250
15/12/2025 28,200 0.1 (0.36%) 508,800 14,305.87 0 0 28,100 30,050 26,150
12/12/2025 28,100 0.25 (0.9%) 1,772,800 50,071.55 3,777,000 101,571.65 27,850 29,750 25,950
11/12/2025 27,850 -0.3 (-1.07%) 518,200 14,401.58 0 0 28,150 30,100 26,200
10/12/2025 28,150 0.7 (2.55%) 472,300 13,201.75 3,777,000 101,979 27,450 29,350 25,550
09/12/2025 27,450 0.2 (0.73%) 890,900 24,651.78 0 0 27,250 29,150 25,350
08/12/2025 27,250 -0.55 (-1.98%) 757,600 20,839.74 0 0 27,800 29,700 25,900
05/12/2025 27,800 -0.5 (-1.77%) 616,200 17,215.99 0 0 28,300 30,250 26,350
04/12/2025 28,300 0.3 (1.07%) 668,800 18,888.16 0 0 28,000 29,950 26,050
03/12/2025 28,000 0.2 (0.72%) 605,000 16,872.15 0 0 27,800 29,700 25,900
02/12/2025 27,800 -0.15 (-0.54%) 614,400 16,948.92 0 0 27,950 29,900 26,000
01/12/2025 27,950 0.35 (1.27%) 657,100 18,420.67 4,200,000 109,200 27,600 29,500 25,700
28/11/2025 27,600 -0.1 (-0.36%) 917,700 25,475.12 0 0 27,700 29,600 25,800
27/11/2025 27,700 0.3 (1.09%) 924,900 25,568.76 0 0 27,400 29,300 25,500
26/11/2025 27,400 0.8 (3.01%) 913,900 24,533.72 0 0 26,600 28,450 24,750
25/11/2025 26,600 -0.85 (-3.1%) 1,687,000 44,532.37 0 0 27,450 29,350 25,550
24/11/2025 27,450 -0.05 (-0.18%) 549,000 15,118.72 0 0 27,500 29,400 25,600
21/11/2025 27,500 -0.35 (-1.26%) 452,700 12,484.3 0 0 27,850 29,750 25,950
20/11/2025 27,850 -0.15 (-0.54%) 1,366,400 37,868.34 0 0 28,000 29,950 26,050
19/11/2025 28,000 -0.8 (-2.78%) 1,352,500 38,503.81 0 0 28,800 30,800 26,800
18/11/2025 28,800 -0.25 (-0.86%) 808,400 23,395.07 0 0 29,050 31,050 27,050
17/11/2025 29,050 0.3 (1.04%) 701,300 20,342.88 29,800 916.35 28,750 30,750 26,750
14/11/2025 28,750 0.05 (0.17%) 691,600 19,915.95 0 0 28,700 30,700 26,700
13/11/2025 28,700 -1.05 (-3.53%) 1,428,100 41,869.07 0 0 29,750 31,800 27,700
12/11/2025 29,750 -0.45 (-1.49%) 900,500 26,821.44 0 0 30,200 32,300 28,100
11/11/2025 30,200 -0.1 (-0.33%) 1,053,700 31,385.64 4,200,000 129,360 30,300 32,400 28,200
10/11/2025 30,300 0.05 (0.17%) 1,048,700 31,910.17 0 0 30,250 32,350 28,150
07/11/2025 30,250 -1.75 (-5.47%) 1,097,400 34,110.69 0 0 32,000 34,200 29,800
06/11/2025 32,000 -0.15 (-0.47%) 908,400 29,049.89 0 0 32,150 34,400 29,900
05/11/2025 32,150 0.8 (2.55%) 2,490,400 79,929.98 0 0 31,350 33,500 29,200
04/11/2025 31,350 0.15 (0.48%) 1,503,800 46,856.12 0 0 31,200 33,350 29,050
03/11/2025 31,200 0 (0%) 1,494,900 46,397.01 0 0 31,200 33,350 29,050
31/10/2025 31,200 -0.1 (-0.32%) 581,700 18,091.66 0 0 31,300 33,450 29,150
30/10/2025 31,300 0.1 (0.32%) 545,800 16,941.21 0 0 31,200 33,350 29,050
29/10/2025 31,200 0.1 (0.32%) 574,900 17,934.22 30,000 957 31,100 33,250 28,950
28/10/2025 31,100 0.3 (0.97%) 1,010,000 31,181.29 0 0 30,800 32,950 28,650
27/10/2025 30,800 0.05 (0.16%) 1,177,800 36,063.94 0 0 30,750 32,900 28,600
24/10/2025 30,750 0.85 (2.84%) 1,027,900 31,009.66 0 0 29,900 31,950 27,850
23/10/2025 29,900 -0.1 (-0.33%) 337,900 10,117.83 0 0 30,000 32,100 27,900
22/10/2025 30,000 0.4 (1.35%) 1,185,400 34,646.45 0 0 29,600 31,650 27,550
21/10/2025 29,600 -0.05 (-0.17%) 1,356,300 40,013.36 0 0 29,650 31,700 27,600
20/10/2025 29,650 -2.2 (-6.91%) 2,340,200 71,435.75 30,000 897 31,850 34,050 29,650
17/10/2025 31,850 0.5 (1.59%) 1,620,600 51,449.66 0 0 31,350 33,500 29,200
16/10/2025 31,350 0.25 (0.8%) 1,193,800 37,463.11 0 0 31,100 33,250 28,950
15/10/2025 31,100 0.25 (0.81%) 765,400 23,895.37 20,000 626 30,850 33,000 28,700
14/10/2025 30,850 -0.65 (-2.06%) 1,232,800 38,506.92 0 0 31,500 33,700 29,300
13/10/2025 31,500 0.2 (0.64%) 634,000 19,849.19 0 0 31,300 33,450 29,150
10/10/2025 31,300 0.4 (1.29%) 811,200 25,409.37 0 0 30,900 33,050 28,750
09/10/2025 30,900 -0.2 (-0.64%) 1,018,600 31,607.77 0 0 31,100 33,250 28,950
08/10/2025 31,100 -0.15 (-0.48%) 722,100 22,600.21 0 0 31,250 33,400 29,100
07/10/2025 31,250 -0.45 (-1.42%) 861,200 27,104.12 0 0 31,700 33,900 29,500
06/10/2025 31,700 -0.3 (-0.94%) 662,900 21,130.4 0 0 32,000 34,200 29,800
03/10/2025 32,000 0.2 (0.63%) 555,000 17,719.23 0 0 31,800 34,000 29,600
02/10/2025 31,800 0.5 (1.6%) 840,900 26,701.95 0 0 31,300 33,450 29,150
01/10/2025 31,300 -0.25 (-0.79%) 652,800 20,510.41 0 0 31,550 33,750 29,350
30/09/2025 31,550 -0.35 (-1.1%) 993,900 31,284.08 0 0 31,900 34,100 29,700
29/09/2025 31,900 -0.5 (-1.54%) 539,100 17,199.72 30,000 960 32,400 34,650 30,150
26/09/2025 32,400 -1 (-2.99%) 3,486,500 113,107.48 0 0 33,400 35,700 31,100
25/09/2025 33,400 -0.35 (-1.04%) 906,500 30,373 30,000 1,017 33,750 36,100 31,400
24/09/2025 33,750 0.45 (1.35%) 899,300 29,918.33 0 0 33,300 35,600 31,000
23/09/2025 33,300 0 (0%) 774,300 25,646.27 0 0 33,300 35,600 31,000
22/09/2025 33,300 0 (0%) 2,248,000 74,337.03 30,000 999 33,300 35,600 31,000
19/09/2025 33,300 0.15 (0.45%) 1,216,700 40,156.17 0 0 33,150 35,450 30,850
18/09/2025 33,150 -0.15 (-0.45%) 1,072,900 35,629.24 0 0 33,300 35,600 31,000
17/09/2025 33,300 -1.4 (-4.03%) 2,098,600 71,208.87 20,000 679 34,700 37,100 32,300
16/09/2025 34,700 -0.65 (-1.84%) 1,329,700 46,715.38 0 0 35,350 37,800 32,900
15/09/2025 35,350 1.95 (5.84%) 5,357,400 187,415.08 0 0 33,400 35,700 31,100
12/09/2025 33,400 0.35 (1.06%) 1,919,700 63,922.1 3,300,000 101,891.5 33,050 35,350 30,750
11/09/2025 33,050 -0.2 (-0.6%) 1,176,900 38,544.57 0 0 33,250 35,550 30,950
10/09/2025 33,250 1.25 (3.91%) 1,817,600 58,840.48 0 0 32,000 34,200 29,800
09/09/2025 32,000 1 (3.23%) 695,500 21,769.53 3,300,000 102,300 31,000 33,150 28,850
08/09/2025 31,000 -1.8 (-5.49%) 1,012,700 32,427. 0 0 32,800 35,050 30,550
05/09/2025 32,800 -0.6 (-1.8%) 1,458,600 48,576.56 0 0 33,400 35,700 31,100
04/09/2025 33,400 -0.7 (-2.05%) 1,549,300 52,099. 0 0 34,100 36,450 31,750
03/09/2025 34,100 1 (3.02%) 925,500 30,922.07 0 0 33,100 35,400 30,800
29/08/2025 33,100 -0.65 (-1.93%) 1,589,500 53,311.01 0 0 33,750 36,100 31,400
28/08/2025 33,750 0.05 (0.15%) 1,230,100 41,550.49 0 0 33,700 36,050 31,350
27/08/2025 34,200 2.2 (6.88%) 6,092,800 204,402.29 0 0 32,000 34,200 29,800
26/08/2025 32,000 0.55 (1.75%) 1,395,800 44,354.24 0 0 31,450 33,650 29,250
25/08/2025 31,450 0.05 (0.16%) 1,301,000 40,751.03 0 0 31,400 33,550 29,250
22/08/2025 31,400 0.45 (1.45%) 1,378,900 42,654.89 0 0 30,950 33,100 28,800
21/08/2025 30,950 -1.55 (-4.77%) 4,757,500 149,080.18 0 0 32,500 34,750 30,250
20/08/2025 32,500 -1.3 (-3.85%) 2,754,500 89,875.23 0 0 33,800 36,150 31,450
19/08/2025 33,800 0 (0%) 1,603,300 54,234.78 0 0 33,800 36,150 31,450
18/08/2025 33,800 0.8 (2.42%) 1,163,600 39,209.19 2,100,000 65,100 33,000 35,300 30,700
15/08/2025 33,000 -0.75 (-2.22%) 3,044,500 100,783.35 0 0 33,750 36,100 31,400
14/08/2025 33,750 -0.75 (-2.17%) 4,572,100 156,799.8 0 0 34,500 36,900 32,100
13/08/2025 34,500 -0.4 (-1.15%) 2,103,100 73,291.25 2,100,000 77,490 34,900 37,300 32,500
12/08/2025 34,900 0 (0%) 2,549,700 89,569.41 0 0 34,900 37,300 32,500
11/08/2025 34,900 0.05 (0.14%) 1,197,600 41,504.18 0 0 34,850 37,250 32,450
08/08/2025 34,850 -0.05 (-0.14%) 1,794,500 62,028.89 0 0 34,900 37,300 32,500
07/08/2025 34,900 0.15 (0.43%) 2,531,700 88,299.53 0 0 34,750 37,150 32,350
06/08/2025 34,750 0.35 (1.02%) 2,608,100 90,518.71 0 0 34,400 36,800 32,000
05/08/2025 34,400 -0.6 (-1.71%) 3,784,300 129,055.18 0 0 35,000 37,450 32,550
04/08/2025 35,000 0.35 (1.01%) 1,294,000 44,704.14 60,000 2,079.42 34,650 37,050 32,250
01/08/2025 34,650 0.65 (1.91%) 2,899,900 99,885.17 0 0 34,000 36,350 31,650
31/07/2025 34,000 0.4 (1.19%) 1,370,200 46,104.38 0 0 33,600 35,950 31,250
30/07/2025 33,600 0.6 (1.82%) 1,013,200 33,688.02 0 0 33,000 35,300 30,700
29/07/2025 33,000 -0.6 (-1.79%) 2,989,800 99,947.64 0 0 33,600 35,950 31,250
28/07/2025 33,600 -0.1 (-0.3%) 2,522,600 85,239.99 0 0 33,700 36,050 31,350
25/07/2025 33,700 -0.25 (-0.74%) 2,603,400 88,384.24 0 0 33,950 36,300 31,600
24/07/2025 33,950 1.45 (4.46%) 2,673,300 89,127.11 0 0 32,500 34,750 30,250
23/07/2025 32,500 0 (0%) 2,102,600 68,056.8 350,000 11,200 32,500 34,750 30,250
22/07/2025 32,500 2.1 (6.91%) 6,693,800 213,953.3 0 0 30,400 32,500 28,300
21/07/2025 30,400 0 (0%) 1,415,100 43,208.05 0 0 30,400 32,500 28,300
18/07/2025 30,400 0.3 (1.%) 1,948,000 59,241.06 0 0 30,100 32,200 28,000
17/07/2025 30,100 0.1 (0.33%) 3,122,200 94,096.88 0 0 30,000 32,100 27,900
16/07/2025 30,000 0.25 (0.84%) 1,264,500 37,837.13 1,460,000 41,756 29,750 31,800 27,700
15/07/2025 29,750 -0.15 (-0.5%) 1,809,000 54,076.91 290,000 8,555 29,900 31,950 27,850
14/07/2025 29,900 1.05 (3.64%) 2,877,700 85,351.97 0 0 28,850 30,850 26,850
11/07/2025 28,850 -0.05 (-0.17%) 1,845,700 52,722.74 0 0 28,900 30,900 26,900
10/07/2025 28,900 0.15 (0.52%) 2,044,400 59,323.85 289,000 8,554.4 28,750 30,750 26,750
09/07/2025 28,750 0.1 (0.35%) 1,787,800 51,297.33 0 0 28,650 30,650 26,650
08/07/2025 28,650 0.35 (1.24%) 1,781,800 51,235.85 0 0 28,300 30,250 26,350
07/07/2025 28,300 0.05 (0.18%) 2,165,200 60,976.66 0 0 28,250 30,200 26,300

Dữ liệu lịch sử - BSC

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