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
22/01/2026 18,000 0.6 (3.45%) 6,630,000 115,946.83 0 0 17,400 18,600 16,200
21/01/2026 17,400 -0.1 (-0.57%) 13,152,400 226,033.81 0 0 17,500 18,700 16,300
20/01/2026 17,500 -0.3 (-1.69%) 10,515,500 183,715.84 0 0 17,800 19,000 16,600
19/01/2026 17,800 0.3 (1.71%) 9,928,500 174,884.97 0 0 17,500 18,700 16,300
16/01/2026 17,500 -0.35 (-1.96%) 9,290,100 162,827.16 0 0 17,850 19,050 16,650
15/01/2026 17,850 0.1 (0.56%) 17,339,500 307,098.13 0 0 17,750 18,950 16,550
14/01/2026 17,750 -0.25 (-1.39%) 16,431,400 293,196.01 0 0 18,000 19,250 16,750
13/01/2026 18,000 0.1 (0.56%) 12,841,200 231,730.31 0 0 17,900 19,150 16,650
12/01/2026 17,900 0.65 (3.77%) 15,821,400 276,276.73 0 0 17,250 18,450 16,050
09/01/2026 17,250 -1.25 (-6.76%) 34,769,500 612,200.71 300,000 5,925 18,500 19,750 17,250
08/01/2026 18,500 -0.3 (-1.6%) 10,292,300 193,304.78 0 0 18,800 20,100 17,500
07/01/2026 18,800 0.15 (0.8%) 8,778,200 163,498.72 0 0 18,650 19,950 17,350
06/01/2026 18,650 -0.05 (-0.27%) 10,508,400 193,336.94 1,300,000 22,620 18,700 20,000 17,400
05/01/2026 18,700 -0.1 (-0.53%) 8,993,700 170,031.08 2,330,000 40,829 18,800 20,100 17,500
31/12/2025 18,800 -0.6 (-3.09%) 11,488,500 217,686.65 0 0 19,400 20,750 18,050
30/12/2025 19,400 -0.2 (-1.02%) 7,580,000 146,147.51 0 0 19,600 20,950 18,250
29/12/2025 19,600 0.25 (1.29%) 9,521,200 185,335.79 156,000 3,027.84 19,350 20,700 18,000
26/12/2025 19,350 -0.15 (-0.77%) 12,059,900 229,716.22 0 0 19,500 20,850 18,150
25/12/2025 19,500 -0.55 (-2.74%) 10,424,700 206,202.37 0 0 20,050 21,450 18,650
24/12/2025 20,050 -0.1 (-0.5%) 9,509,200 189,503.95 0 0 20,150 21,550 18,750
23/12/2025 20,150 -0.35 (-1.71%) 11,270,400 225,707.1 1,699,000 32,553.5 20,500 21,900 19,100
22/12/2025 20,500 1.2 (6.22%) 17,489,800 347,734.35 0 0 19,300 20,650 17,950
19/12/2025 19,300 0.25 (1.31%) 12,044,600 228,971.35 2,088,300 41,906.57 19,050 20,350 17,750
18/12/2025 19,050 -0.15 (-0.78%) 8,851,500 167,284.14 49,000 940.8 19,200 20,500 17,900
17/12/2025 19,200 -0.3 (-1.54%) 7,136,000 136,708.33 1,650,000 33,880 19,500 20,850 18,150
16/12/2025 19,500 0.5 (2.63%) 13,918,100 266,302.91 0 0 19,000 20,300 17,700
15/12/2025 19,000 -0.7 (-3.55%) 11,907,100 229,660.63 0 0 19,700 21,050 18,350
12/12/2025 19,700 -1.45 (-6.86%) 18,105,800 365,419.37 0 0 21,150 22,600 19,700
11/12/2025 21,150 -0.25 (-1.17%) 7,173,300 151,644.75 234,000 5,007.6 21,400 22,850 19,950
10/12/2025 21,400 -0.45 (-2.06%) 8,328,300 178,146.92 0 0 21,850 23,350 20,350
09/12/2025 21,850 -0.2 (-0.91%) 10,444,200 223,926.54 234,000 5,159.7 22,050 23,550 20,550
08/12/2025 22,050 -0.15 (-0.68%) 7,160,900 156,339.99 0 0 22,200 23,750 20,650
05/12/2025 22,200 -0.4 (-1.77%) 5,016,500 111,597.18 0 0 22,600 24,150 21,050
04/12/2025 22,600 0.45 (2.03%) 9,604,800 215,535.55 184,000 4,075.6 22,150 23,700 20,600
03/12/2025 22,150 0.15 (0.68%) 5,713,000 125,389.5 50,000 1,100 22,000 23,500 20,500
02/12/2025 22,000 0.1 (0.46%) 10,794,200 231,518.86 175,800 3,850.02 21,900 23,400 20,400
01/12/2025 21,900 -0.6 (-2.67%) 5,163,300 114,180.69 0 0 22,500 24,050 20,950
28/11/2025 22,500 0 (0%) 7,464,900 166,389.07 175,000 3,937.5 22,500 24,050 20,950
27/11/2025 22,500 -0.1 (-0.44%) 5,251,400 117,463.59 58,000 1,310.8 22,600 24,150 21,050
26/11/2025 22,600 0.8 (3.67%) 8,068,700 179,830.98 155,000 3,379 21,800 23,300 20,300
25/11/2025 21,800 -0.5 (-2.24%) 9,538,700 211,092.15 0 0 22,300 23,850 20,750
24/11/2025 22,300 -0.3 (-1.33%) 3,773,600 84,693.9 0 0 22,600 24,150 21,050
21/11/2025 22,600 -0.2 (-0.88%) 4,923,700 110,749.98 103,000 2,348.4 22,800 24,350 21,250
20/11/2025 22,800 0 (0%) 7,139,800 160,227.59 150,000 3,420 22,800 24,350 21,250
19/11/2025 22,800 -0.2 (-0.87%) 8,482,000 192,552.41 0 0 23,000 24,600 21,400
18/11/2025 23,000 -0.05 (-0.22%) 7,818,600 180,223.31 80,000 1,844 23,050 24,650 21,450
17/11/2025 23,050 0.85 (3.83%) 14,150,500 322,729.88 60,000 1,332 22,200 23,750 20,650
14/11/2025 22,200 0.2 (0.91%) 7,091,000 157,189.37 80,000 1,760 22,000 23,500 20,500
13/11/2025 22,000 -0.2 (-0.9%) 5,694,500 125,018.16 30,000 666 22,200 23,750 20,650
12/11/2025 22,200 1 (4.72%) 9,427,000 205,214.54 60,000 1,272 21,200 22,650 19,750
11/11/2025 21,200 0.4 (1.92%) 7,228,400 150,607.91 40,000 832 20,800 22,250 19,350
10/11/2025 20,800 -0.35 (-1.65%) 7,539,800 158,242.23 0 0 21,150 22,600 19,700
07/11/2025 21,150 -0.85 (-3.86%) 10,279,700 220,371.98 0 0 22,000 23,500 20,500
06/11/2025 22,000 -0.45 (-2.%) 7,487,300 165,905.73 0 0 22,450 24,000 20,900
05/11/2025 22,450 -0.4 (-1.75%) 8,361,500 186,500.32 0 0 22,850 24,400 21,300
04/11/2025 22,850 1.45 (6.78%) 17,560,800 378,803.09 70,000 1,567.5 21,400 22,850 19,950
03/11/2025 21,400 -1.15 (-5.1%) 15,349,900 334,639.52 0 0 22,550 24,100 21,000
31/10/2025 22,550 -0.85 (-3.63%) 8,993,600 206,439.12 400,000 8,740 23,400 25,000 21,800
30/10/2025 23,400 0.4 (1.74%) 10,397,300 241,125.87 53,000 1,219 23,000 24,600 21,400
29/10/2025 23,000 0 (0%) 8,809,800 204,231.92 50,000 1,150 23,000 24,600 21,400
28/10/2025 23,000 0.95 (4.31%) 24,953,400 543,392.78 0 0 22,050 23,550 20,550
27/10/2025 22,050 -1.6 (-6.77%) 19,980,800 454,767.86 0 0 23,650 25,300 22,000
24/10/2025 23,650 0.05 (0.21%) 15,560,600 369,074.46 103,000 2,430.8 23,600 25,250 21,950
23/10/2025 23,600 -0.65 (-2.68%) 11,804,300 285,306.2 0 0 24,250 25,900 22,600
22/10/2025 24,250 0.95 (4.08%) 23,079,200 542,300.11 0 0 23,300 24,900 21,700
21/10/2025 23,300 -0.9 (-3.72%) 36,773,600 865,857.47 0 0 24,200 25,850 22,550
20/10/2025 24,200 -1.8 (-6.92%) 34,251,300 869,150.13 0 0 26,000 27,800 24,200
17/10/2025 26,000 -0.3 (-1.14%) 27,361,500 715,299.29 0 0 26,300 28,100 24,500
16/10/2025 26,300 0.8 (3.14%) 29,421,600 774,107.87 170,000 4,335 25,500 27,250 23,750
15/10/2025 25,500 0.6 (2.41%) 26,573,600 674,879.31 0 0 24,900 26,600 23,200
14/10/2025 24,900 0.25 (1.01%) 36,678,900 913,788.84 0 0 24,650 26,350 22,950
13/10/2025 24,650 1 (4.23%) 34,968,500 841,645.07 50,000 1,100 23,650 25,300 22,000
10/10/2025 23,650 0.35 (1.5%) 18,678,800 442,975.15 100,000 2,330 23,300 24,900 21,700
09/10/2025 23,300 0.6 (2.64%) 10,994,900 252,982.21 0 0 22,700 24,250 21,150
08/10/2025 22,700 -0.05 (-0.22%) 15,078,800 340,945 230,000 5,232.5 22,750 24,300 21,200
07/10/2025 22,750 -0.35 (-1.52%) 11,827,300 272,629.02 0 0 23,100 24,700 21,500
06/10/2025 23,100 1.5 (6.94%) 12,762,900 288,454.61 190,000 4,104 21,600 23,100 20,100
03/10/2025 21,600 -1.3 (-5.68%) 23,896,900 528,670.34 0 0 22,900 24,500 21,300
02/10/2025 22,900 -0.75 (-3.17%) 10,738,600 249,662.82 200,000 4,730 23,650 25,300 22,000
01/10/2025 23,650 0.2 (0.85%) 7,610,900 179,463.1 60,000 1,413 23,450 25,050 21,850
30/09/2025 23,450 -0.45 (-1.88%) 25,463,600 593,892.78 200,000 4,780 23,900 25,550 22,250
29/09/2025 23,900 -0.65 (-2.65%) 20,538,200 496,517.87 0 0 24,550 26,250 22,850
26/09/2025 24,550 -0.25 (-1.01%) 22,128,800 548,965.87 220,000 5,456 24,800 26,500 23,100
25/09/2025 24,800 -0.15 (-0.6%) 29,514,100 741,746.96 0 0 24,950 26,650 23,250
24/09/2025 24,950 1.3 (5.5%) 28,030,100 681,270.07 190,000 4,493.5 23,650 25,300 22,000
23/09/2025 23,650 -0.35 (-1.46%) 9,660,700 230,090 732,000 17,289.6 24,000 25,650 22,350
22/09/2025 24,000 0.5 (2.13%) 30,854,300 741,032.95 80,000 1,880 23,500 25,100 21,900
19/09/2025 23,500 0.05 (0.21%) 18,542,100 439,984.85 0 0 23,450 25,050 21,850
18/09/2025 23,450 0.15 (0.64%) 15,231,100 355,407.94 10,091,000 242,002 23,300 24,900 21,700
17/09/2025 23,300 -0.3 (-1.27%) 10,724,500 252,874.21 10,610,000 250,396 23,600 25,250 21,950
16/09/2025 23,600 -0.25 (-1.05%) 21,816,000 523,216.14 14,350,000 342,247.5 23,850 25,500 22,200
15/09/2025 23,850 0.2 (0.85%) 16,363,000 391,401.15 18,250,000 431,612.5 23,650 25,300 22,000
12/09/2025 23,650 0.25 (1.07%) 20,296,900 483,310.28 10,280,000 240,552 23,400 25,000 21,800
11/09/2025 23,400 0 (0%) 23,889,000 546,877.37 5,740,000 134,316 23,400 25,000 21,800
10/09/2025 23,400 -0.25 (-1.06%) 14,526,100 341,319.5 6,080,000 143,792 23,650 25,300 22,000
09/09/2025 23,650 0.25 (1.07%) 21,111,600 492,106.99 3,000,000 69,000 23,400 25,000 21,800
08/09/2025 23,400 -1.7 (-6.77%) 46,814,800 1,125,309.22 3,000,000 78,000 25,100 26,850 23,350
05/09/2025 25,100 -0.9 (-3.46%) 38,670,200 1,012,748.43 7,000,000 189,000 26,000 27,800 24,200
04/09/2025 26,000 -0.25 (-0.95%) 19,778,800 523,340.54 30,000 787.5 26,250 28,050 24,450
03/09/2025 26,250 1.7 (6.92%) 55,953,700 1,404,600.26 70,000 1,718.5 24,550 26,250 22,850
29/08/2025 24,550 0.15 (0.61%) 24,762,700 616,394.6 0 0 24,400 26,100 22,700
28/08/2025 24,400 -0.15 (-0.61%) 28,246,700 682,804.93 0 0 24,550 26,250 22,850
27/08/2025 24,550 0.15 (0.61%) 41,698,300 1,048,675.37 40,000 976 24,400 26,100 22,700
26/08/2025 24,400 1.2 (5.17%) 22,727,200 537,401.75 132,000 3,200.6 23,200 24,800 21,600
25/08/2025 23,200 -0.8 (-3.33%) 18,117,900 432,586.28 0 0 24,000 25,650 22,350
22/08/2025 24,000 0.25 (1.05%) 51,126,900 1,189,075.09 100,000 2,540 23,750 25,400 22,100
21/08/2025 23,750 -0.75 (-3.06%) 27,668,400 667,685.13 86,000 2,042.5 24,500 26,200 22,800
20/08/2025 24,500 -1.2 (-4.67%) 47,116,700 1,154,996.3 100,000 2,700 25,700 27,450 23,950
19/08/2025 25,700 0.05 (0.19%) 32,141,000 839,978.46 0 0 25,650 27,400 23,900
18/08/2025 25,650 1.65 (6.88%) 54,449,600 1,354,093.3 100,000 2,560 24,000 25,650 22,350
15/08/2025 24,000 -0.55 (-2.24%) 30,630,400 740,858.35 50,000 1,172.5 24,550 26,250 22,850
14/08/2025 24,550 0.35 (1.45%) 31,149,100 754,057.04 0 0 24,200 25,850 22,550
13/08/2025 24,200 0.3 (1.26%) 41,278,800 985,525.32 0 0 23,900 25,550 22,250
12/08/2025 23,900 1.2 (5.29%) 43,400,200 1,006,004.41 0 0 22,700 24,250 21,150
11/08/2025 22,700 1.4 (6.57%) 37,343,400 842,561.84 0 0 21,300 22,750 19,850
08/08/2025 21,300 1.35 (6.77%) 46,930,100 969,638.59 0 0 19,950 21,300 18,600
07/08/2025 19,950 0.45 (2.31%) 17,017,600 337,145.56 0 0 19,500 20,850 18,150
06/08/2025 19,500 0.5 (2.63%) 11,106,900 213,256.41 0 0 19,000 20,300 17,700
05/08/2025 19,000 -0.2 (-1.04%) 30,339,200 589,665.22 0 0 19,200 20,500 17,900
04/08/2025 19,200 0.5 (2.67%) 11,363,500 216,710.5 0 0 18,700 20,000 17,400
01/08/2025 20,200 -0.5 (-2.42%) 16,907,800 344,963.5 0 0 20,700 22,100 19,300
31/07/2025 20,700 -0.05 (-0.24%) 26,113,000 534,265.75 0 0 20,750 22,200 19,300
30/07/2025 20,750 0.1 (0.48%) 19,164,700 396,885.78 0 0 20,650 22,050 19,250
29/07/2025 20,650 -1.55 (-6.98%) 42,194,100 916,213.01 0 0 22,200 23,750 20,650
28/07/2025 22,200 1.45 (6.99%) 44,241,000 966,963.85 0 0 20,750 22,200 19,300
25/07/2025 20,750 0.55 (2.72%) 20,510,900 421,083.45 0 0 20,200 21,600 18,800
24/07/2025 20,200 0 (0%) 14,876,300 301,609.01 100,000 2,020 20,200 21,600 18,800
23/07/2025 20,200 -0.2 (-0.98%) 16,174,700 329,670.21 24,000 489.6 20,400 21,800 19,000
22/07/2025 20,400 0.4 (2%) 19,096,200 383,293.25 150,000 3,000 20,000 21,400 18,600

Dữ liệu lịch sử - BSC

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