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
03/02/2026 60,000 -0.9 (-1.48%) 8,365,200 512,319.2 0 0 60,900 65,100 56,700
02/02/2026 60,900 2 (3.4%) 10,121,500 595,753.47 0 0 58,900 63,000 54,800
30/01/2026 58,900 1.2 (2.08%) 6,913,800 405,043.32 0 0 57,700 61,700 53,700
29/01/2026 57,700 -1.2 (-2.04%) 10,120,500 577,719.61 0 0 58,900 63,000 54,800
28/01/2026 58,900 -2 (-3.28%) 15,553,600 952,620.47 0 0 60,900 65,100 56,700
27/01/2026 60,900 3.9 (6.84%) 13,432,600 796,347.14 0 0 57,000 60,900 53,100
26/01/2026 57,000 2.4 (4.4%) 14,211,800 815,341.61 0 0 54,600 58,400 50,800
23/01/2026 54,600 -1.9 (-3.36%) 12,328,300 678,594.35 0 0 56,500 60,400 52,600
22/01/2026 56,500 -2.6 (-4.4%) 9,461,200 545,908.85 0 0 59,100 63,200 55,000
21/01/2026 59,100 0.1 (0.17%) 12,501,000 723,735.98 0 0 59,000 63,100 54,900
20/01/2026 59,000 3.4 (6.12%) 11,931,600 704,030.64 0 0 55,600 59,400 51,800
19/01/2026 55,600 3.6 (6.92%) 11,820,900 643,987.71 0 0 52,000 55,600 48,400
16/01/2026 52,000 0.2 (0.39%) 14,325,800 760,126.33 0 0 51,800 55,400 48,200
15/01/2026 51,800 3.3 (6.8%) 15,407,000 756,989.55 0 0 48,500 51,800 45,150
14/01/2026 48,500 3.15 (6.95%) 15,641,100 754,131.39 0 0 45,350 48,500 42,200
13/01/2026 45,350 2.95 (6.96%) 9,964,700 437,374.62 50,000 2,267.5 42,400 45,350 39,450
12/01/2026 42,400 -0.6 (-1.4%) 9,725,000 417,397.96 0 0 43,000 46,000 40,000
09/01/2026 43,000 1.5 (3.61%) 8,135,100 347,170. 0 0 41,500 44,400 38,600
08/01/2026 41,500 0.05 (0.12%) 12,736,300 534,013.33 0 0 41,450 44,350 38,550
07/01/2026 41,450 2.7 (6.97%) 15,146,400 619,026.73 0 0 38,750 41,450 36,050
06/01/2026 38,750 2.45 (6.75%) 13,251,500 506,826.36 0 0 36,300 38,800 33,800
05/01/2026 36,300 1 (2.83%) 6,072,100 222,332.69 0 0 35,300 37,750 32,850
31/12/2025 35,300 -0.45 (-1.26%) 1,541,000 55,239.63 0 0 35,750 38,250 33,250
30/12/2025 35,750 -0.75 (-2.05%) 1,525,900 54,858 0 0 36,500 39,050 33,950
29/12/2025 36,500 0.95 (2.67%) 5,305,400 192,879.51 0 0 35,550 38,000 33,100
26/12/2025 35,550 0.5 (1.43%) 1,963,300 68,830.24 0 0 35,050 37,500 32,600
25/12/2025 35,050 -0.1 (-0.28%) 1,864,700 66,114.18 0 0 35,150 37,600 32,700
24/12/2025 35,150 -0.45 (-1.26%) 1,058,800 37,456.91 0 0 35,600 38,050 33,150
23/12/2025 35,600 0.3 (0.85%) 3,530,800 125,562.54 0 0 35,300 37,750 32,850
22/12/2025 35,300 0.45 (1.29%) 1,460,400 51,295.63 0 0 34,850 37,250 32,450
19/12/2025 34,850 0.05 (0.14%) 1,086,500 37,904.19 48,000 1,627.2 34,800 37,200 32,400
18/12/2025 34,800 0.15 (0.43%) 935,500 32,651 0 0 34,650 37,050 32,250
17/12/2025 34,650 0.25 (0.73%) 3,253,800 114,315.5 48,000 1,766.4 34,400 36,800 32,000
16/12/2025 34,400 0.5 (1.47%) 1,592,700 54,148.39 0 0 33,900 36,250 31,550
15/12/2025 33,900 0.2 (0.59%) 629,200 21,207.41 0 0 33,700 36,050 31,350
12/12/2025 33,700 -0.7 (-2.03%) 1,618,800 55,016.54 0 0 34,400 36,800 32,000
11/12/2025 34,400 -0.2 (-0.58%) 898,200 30,972.5 0 0 34,600 37,000 32,200
10/12/2025 34,600 -0.4 (-1.14%) 1,073,800 37,376.42 0 0 35,000 37,450 32,550
09/12/2025 35,000 -1.05 (-2.91%) 1,603,100 56,414.95 0 0 36,050 38,550 33,550
08/12/2025 36,050 1.65 (4.8%) 3,941,600 139,956.99 0 0 34,400 36,800 32,000
05/12/2025 34,400 -0.55 (-1.57%) 1,113,500 38,430.5 0 0 34,950 37,350 32,550
04/12/2025 34,950 0.35 (1.01%) 1,749,600 60,970.67 0 0 34,600 37,000 32,200
03/12/2025 34,600 -0.25 (-0.72%) 1,597,900 55,662.22 0 0 34,850 37,250 32,450
02/12/2025 34,850 0.4 (1.16%) 1,938,700 67,029.44 0 0 34,450 36,850 32,050
01/12/2025 34,450 0.55 (1.62%) 1,418,900 48,626. 0 0 33,900 36,250 31,550
28/11/2025 33,900 -0.1 (-0.29%) 913,400 30,933.96 0 0 34,000 36,350 31,650
27/11/2025 34,000 0.15 (0.44%) 684,000 23,203.15 0 0 33,850 36,200 31,500
26/11/2025 33,850 0.35 (1.04%) 592,900 20,042.61 0 0 33,500 35,800 31,200
25/11/2025 33,500 -0.35 (-1.03%) 1,547,200 52,105.21 0 0 33,850 36,200 31,500
24/11/2025 33,850 -0.1 (-0.29%) 806,300 27,326.99 0 0 33,950 36,300 31,600
21/11/2025 33,950 -0.45 (-1.31%) 2,146,100 72,936.93 0 0 34,400 36,800 32,000
20/11/2025 34,400 -0.3 (-0.86%) 1,406,200 48,422.04 0 0 34,700 37,100 32,300
19/11/2025 34,700 0.15 (0.43%) 1,997,700 69,226.31 0 0 34,550 36,950 32,150
18/11/2025 34,550 -0.15 (-0.43%) 2,769,100 96,442.9 0 0 34,700 37,100 32,300
17/11/2025 34,700 0.2 (0.58%) 1,654,200 57,142.54 0 0 34,500 36,900 32,100
14/11/2025 34,500 0 (0%) 1,409,500 48,769.43 0 0 34,500 36,900 32,100
13/11/2025 34,500 0.45 (1.32%) 2,597,000 89,833.2 0 0 34,050 36,400 31,700
12/11/2025 34,050 0.3 (0.89%) 1,081,700 36,688.45 0 0 33,750 36,100 31,400
11/11/2025 33,750 -0.15 (-0.44%) 1,320,500 44,668.52 0 0 33,900 36,250 31,550
10/11/2025 33,900 -0.1 (-0.29%) 1,622,400 55,303.85 0 0 34,000 36,350 31,650
07/11/2025 34,000 -0.75 (-2.16%) 2,556,500 87,687.75 0 0 34,750 37,150 32,350
06/11/2025 34,750 -0.45 (-1.28%) 2,001,900 69,984.88 0 0 35,200 37,650 32,750
05/11/2025 35,200 1 (2.92%) 4,302,700 152,023.11 0 0 34,200 36,550 31,850
04/11/2025 34,200 -0.1 (-0.29%) 1,942,900 66,219.96 0 0 34,300 36,700 31,900
03/11/2025 34,300 -0.25 (-0.72%) 1,161,500 40,205.97 0 0 34,550 36,950 32,150
31/10/2025 34,550 0 (0%) 2,937,600 102,913.75 2,000,000 67,600 34,550 36,950 32,150
30/10/2025 34,550 0.05 (0.14%) 793,900 27,416.27 0 0 34,500 36,900 32,100
29/10/2025 34,500 0.45 (1.32%) 1,345,200 46,241.11 0 0 34,050 36,400 31,700
28/10/2025 34,050 -0.1 (-0.29%) 641,700 21,822.68 0 0 34,150 36,500 31,800
27/10/2025 34,150 -0.15 (-0.44%) 776,900 26,661.32 0 0 34,300 36,700 31,900
24/10/2025 34,300 0.05 (0.15%) 1,108,600 38,259.07 0 0 34,250 36,600 31,900
23/10/2025 34,250 0 (0%) 1,270,200 43,824.67 0 0 34,250 36,600 31,900
22/10/2025 34,250 0.9 (2.7%) 2,047,700 69,905.87 0 0 33,350 35,650 31,050
21/10/2025 33,350 0.65 (1.99%) 1,522,900 50,399.61 0 0 32,700 34,950 30,450
20/10/2025 32,700 -0.85 (-2.53%) 2,222,300 73,632.74 0 0 33,550 35,850 31,250
17/10/2025 33,550 -0.15 (-0.45%) 1,940,900 65,155.31 0 0 33,700 36,050 31,350
16/10/2025 33,700 0 (0%) 1,735,700 58,433.48 0 0 33,700 36,050 31,350
15/10/2025 33,700 0.1 (0.3%) 1,660,100 55,920.26 0 0 33,600 35,950 31,250
14/10/2025 33,600 -0.45 (-1.32%) 1,916,500 64,649.68 0 0 34,050 36,400 31,700
13/10/2025 34,050 0 (0%) 1,238,600 41,895.37 0 0 34,050 36,400 31,700
10/10/2025 34,050 -0.05 (-0.15%) 1,171,100 39,858.6 0 0 34,100 36,450 31,750
09/10/2025 34,100 0.15 (0.44%) 1,216,800 41,423.03 0 0 33,950 36,300 31,600
08/10/2025 33,950 0.05 (0.15%) 1,039,400 35,439.87 0 0 33,900 36,250 31,550
07/10/2025 33,900 -0.25 (-0.73%) 891,600 30,381.76 0 0 34,150 36,500 31,800
06/10/2025 34,150 0.7 (2.09%) 921,500 31,250.41 0 0 33,450 35,750 31,150
03/10/2025 33,450 -0.55 (-1.62%) 2,004,500 67,279.64 0 0 34,000 36,350 31,650
02/10/2025 34,000 -0.15 (-0.44%) 1,039,500 35,528.06 0 0 34,150 36,500 31,800
01/10/2025 34,150 -0.05 (-0.15%) 696,000 23,828.08 0 0 34,200 36,550 31,850
30/09/2025 34,200 -0.55 (-1.58%) 1,610,600 55,182.36 0 0 34,750 37,150 32,350
29/09/2025 34,750 -0.05 (-0.14%) 1,020,300 35,653.57 0 0 34,800 37,200 32,400
26/09/2025 34,800 -0.25 (-0.71%) 804,600 28,161.91 0 0 35,050 37,500 32,600
25/09/2025 35,050 0.05 (0.14%) 1,032,600 36,328.31 0 0 35,000 37,450 32,550
24/09/2025 35,000 0.25 (0.72%) 1,194,300 41,525.1 0 0 34,750 37,150 32,350
23/09/2025 34,750 -0.1 (-0.29%) 1,169,300 40,817.07 0 0 34,850 37,250 32,450
22/09/2025 34,850 -0.5 (-1.41%) 1,866,700 65,429.02 0 0 35,350 37,800 32,900
19/09/2025 35,350 -0.25 (-0.7%) 2,152,000 76,195.29 0 0 35,600 38,050 33,150
18/09/2025 35,600 -0.5 (-1.39%) 1,609,700 57,515.58 0 0 36,100 38,600 33,600
17/09/2025 36,100 0.15 (0.42%) 1,910,400 69,478.63 0 0 35,950 38,450 33,450
16/09/2025 35,950 0.2 (0.56%) 2,344,000 84,462.83 0 0 35,750 38,250 33,250
15/09/2025 35,750 0.15 (0.42%) 1,254,400 44,910.01 0 0 35,600 38,050 33,150
12/09/2025 35,600 0.25 (0.71%) 1,759,700 62,621.38 0 0 35,350 37,800 32,900
11/09/2025 35,350 -0.05 (-0.14%) 2,030,600 71,326.32 0 0 35,400 37,850 32,950
10/09/2025 35,400 -0.05 (-0.14%) 951,800 33,724.26 0 0 35,450 37,900 33,000
09/09/2025 35,450 -0.05 (-0.14%) 1,657,600 58,665.89 0 0 35,500 37,950 33,050
08/09/2025 35,500 -1.1 (-3.01%) 3,117,400 112,217.36 0 0 36,600 39,150 34,050
05/09/2025 36,600 -0.05 (-0.14%) 2,740,600 100,922.03 0 0 36,650 39,200 34,100
04/09/2025 36,650 0.1 (0.27%) 1,443,500 52,922.81 0 0 36,550 39,100 34,000
03/09/2025 36,550 0.45 (1.25%) 1,410,600 51,532.59 680,000 23,898 36,100 38,600 33,600
29/08/2025 36,100 -0.05 (-0.14%) 1,694,600 61,295.57 0 0 36,150 38,650 33,650
28/08/2025 36,150 -0.25 (-0.69%) 1,883,600 68,407.7 0 0 36,400 38,900 33,900
27/08/2025 36,400 0.05 (0.14%) 1,392,400 50,745.34 0 0 36,350 38,850 33,850
26/08/2025 36,350 0.5 (1.39%) 1,245,400 44,876.22 1,000,000 34,500 35,850 38,350 33,350
25/08/2025 35,850 -0.1 (-0.28%) 2,063,900 74,197.01 0 0 35,950 38,450 33,450
22/08/2025 35,950 -0.95 (-2.57%) 3,927,900 142,482. 0 0 36,900 39,450 34,350
21/08/2025 36,900 -0.1 (-0.27%) 2,486,700 91,750.29 0 0 37,000 39,550 34,450
20/08/2025 37,000 -1.35 (-3.52%) 4,907,300 183,243.14 0 0 38,350 41,000 35,700
19/08/2025 38,350 -0.45 (-1.16%) 4,029,200 156,467.77 0 0 38,800 41,500 36,100
18/08/2025 38,800 0.3 (0.78%) 3,223,300 125,181.96 0 0 38,500 41,150 35,850
15/08/2025 38,500 0.6 (1.58%) 7,512,200 291,469.67 0 0 37,900 40,550 35,250
14/08/2025 37,900 -0.1 (-0.26%) 2,328,900 88,011.86 0 0 38,000 40,650 35,350
13/08/2025 38,000 -0.5 (-1.3%) 3,546,500 134,770.56 0 0 38,500 41,150 35,850
12/08/2025 38,500 0.55 (1.45%) 4,940,600 188,787.65 0 0 37,950 40,600 35,300
11/08/2025 37,950 -0.25 (-0.65%) 2,344,600 88,834.99 0 0 38,200 40,850 35,550
08/08/2025 38,200 1.1 (2.96%) 6,375,200 241,090.45 0 0 37,100 39,650 34,550
07/08/2025 37,100 -0.35 (-0.93%) 2,324,500 86,392.73 0 0 37,450 40,050 34,850
06/08/2025 37,450 0.85 (2.32%) 2,980,400 110,835.12 0 0 36,600 39,150 34,050
05/08/2025 36,600 0 (0%) 3,923,500 144,015.16 0 0 36,600 39,150 34,050
04/08/2025 36,600 0.8 (2.23%) 2,611,700 95,288.26 0 0 35,800 38,300 33,300

Dữ liệu lịch sử - BSC

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