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
19/01/2026 35,500 -0.1 (-0.28%) 137,000 4,934.82 0 0 35,600 39,100 32,100
16/01/2026 35,600 -1.1 (-3.%) 495,783 17,994.93 0 0 36,700 40,300 33,100
15/01/2026 36,700 -1.3 (-3.42%) 365,524 13,481.88 0 0 38,000 41,800 34,200
14/01/2026 38,000 -0.3 (-0.78%) 751,540 28,961.7 0 0 38,300 42,100 34,500
13/01/2026 38,300 3 (8.5%) 933,614 34,658.64 0 0 35,300 38,800 31,800
12/01/2026 35,300 0.3 (0.86%) 594,351 20,408.33 0 0 35,000 38,500 31,500
09/01/2026 35,000 -1 (-2.78%) 430,485 15,462.23 0 0 36,000 39,600 32,400
08/01/2026 36,000 -0.5 (-1.37%) 889,429 32,466.09 0 0 36,500 40,100 32,900
07/01/2026 36,500 -0.7 (-1.88%) 549,253 20,091.15 0 0 37,200 40,900 33,500
06/01/2026 37,200 0.4 (1.09%) 460,336 17,144.71 0 0 36,800 40,400 33,200
05/01/2026 36,800 1 (2.79%) 731,158 26,787.61 0 0 35,800 39,300 32,300
31/12/2025 35,800 -0.2 (-0.56%) 267,392 9,621.86 0 0 36,000 39,600 32,400
30/12/2025 36,000 1.3 (3.75%) 571,412 20,411.4 0 0 34,700 38,100 31,300
29/12/2025 34,700 3.1 (9.81%) 823,074 28,130.3 0 0 31,600 34,700 28,500
26/12/2025 31,600 0.1 (0.32%) 544,928 17,188.57 0 0 31,500 34,600 28,400
25/12/2025 31,500 -0.3 (-0.94%) 182,718 5,775.26 0 0 31,800 34,900 28,700
24/12/2025 31,800 0.3 (0.95%) 326,006 10,344.44 0 0 31,500 34,600 28,400
23/12/2025 31,500 0.9 (2.94%) 699,943 22,160.55 0 0 30,600 33,600 27,600
22/12/2025 30,600 2.7 (9.68%) 778,891 23,438.91 0 0 27,900 30,600 25,200
19/12/2025 27,900 -0.4 (-1.41%) 64,400 1,804.5 0 0 28,300 31,100 25,500
18/12/2025 28,300 -0.3 (-1.05%) 60,405 1,699.89 0 0 28,600 31,400 25,800
17/12/2025 28,600 0.3 (1.06%) 71,000 2,026.66 0 0 28,300 31,100 25,500
16/12/2025 28,300 0.5 (1.8%) 70,313 1,960.59 0 0 27,800 30,500 25,100
15/12/2025 27,800 0 (0%) 63,001 1,751.3 0 0 27,800 30,500 25,100
12/12/2025 27,800 -0.5 (-1.77%) 31,300 872.02 0 0 28,300 31,100 25,500
11/12/2025 28,300 0.4 (1.43%) 40,502 1,131.09 0 0 27,900 30,600 25,200
10/12/2025 27,900 -0.1 (-0.36%) 44,806 1,254.39 0 0 28,000 30,800 25,200
09/12/2025 28,000 -0.5 (-1.75%) 120,718 3,379.48 0 0 28,500 31,300 25,700
08/12/2025 28,500 0 (0%) 91,829 2,601.5 0 0 28,500 31,300 25,700
05/12/2025 28,500 -0.1 (-0.35%) 39,112 1,109.61 0 0 28,600 31,400 25,800
04/12/2025 28,600 0.2 (0.7%) 43,702 1,245.98 0 0 28,400 31,200 25,600
03/12/2025 28,400 0 (0%) 65,373 1,876.38 0 0 28,400 31,200 25,600
02/12/2025 28,400 -0.1 (-0.35%) 89,350 2,510.11 0 0 28,500 31,300 25,700
01/12/2025 28,500 -0.1 (-0.35%) 52,810 1,495.11 0 0 28,600 31,400 25,800
28/11/2025 28,600 -0.1 (-0.35%) 34,147 982.51 0 0 28,700 31,500 25,900
27/11/2025 28,700 0.1 (0.35%) 28,600 825.44 0 0 28,600 31,400 25,800
26/11/2025 28,600 0.3 (1.06%) 39,500 1,125.09 0 0 28,300 31,100 25,500
25/11/2025 28,300 -0.2 (-0.7%) 155,404 4,409.05 0 0 28,500 31,300 25,700
24/11/2025 28,500 -0.2 (-0.7%) 72,819 2,081.84 0 0 28,700 31,500 25,900
21/11/2025 28,700 -0.5 (-1.71%) 224,303 6,400.81 0 0 29,200 32,100 26,300
20/11/2025 29,200 -0.1 (-0.34%) 126,900 3,683.29 0 0 29,300 32,200 26,400
19/11/2025 29,300 -0.2 (-0.68%) 123,706 3,641.54 0 0 29,500 32,400 26,600
18/11/2025 29,500 -0.4 (-1.34%) 110,770 3,284.5 0 0 29,900 32,800 27,000
17/11/2025 29,900 0.1 (0.34%) 147,216 4,368.13 0 0 29,800 32,700 26,900
14/11/2025 29,800 0.3 (1.02%) 167,895 5,003. 0 0 29,500 32,400 26,600
13/11/2025 29,500 0.7 (2.43%) 141,121 4,203.97 0 0 28,800 31,600 26,000
12/11/2025 28,800 -0.1 (-0.35%) 137,430 3,976.77 0 0 28,900 31,700 26,100
11/11/2025 28,900 -0.6 (-2.03%) 132,914 3,862.83 0 0 29,500 32,400 26,600
10/11/2025 29,500 0.1 (0.34%) 134,815 3,976.56 0 0 29,400 32,300 26,500
07/11/2025 29,400 -1.6 (-5.16%) 399,154 11,940.07 58,000 1,618.2 31,000 34,100 27,900
06/11/2025 31,000 -0.5 (-1.59%) 98,958 3,072.63 0 0 31,500 34,600 28,400
05/11/2025 31,500 1.1 (3.62%) 711,853 22,305.83 0 0 30,400 33,400 27,400
04/11/2025 30,400 0.1 (0.33%) 144,827 4,311.01 0 0 30,300 33,300 27,300
03/11/2025 30,300 0 (0%) 183,396 5,630.06 0 0 30,300 33,300 27,300
31/10/2025 30,300 0.9 (3.06%) 281,600 8,515.47 0 0 29,400 32,300 26,500
30/10/2025 29,400 -0.1 (-0.34%) 32,325 942.59 0 0 29,500 32,400 26,600
29/10/2025 29,500 0 (0%) 117,314 3,448.14 0 0 29,500 32,400 26,600
28/10/2025 29,500 0 (0%) 83,100 2,420.83 0 0 29,500 32,400 26,600
27/10/2025 29,500 -0.5 (-1.67%) 41,188 1,225.7 0 0 30,000 33,000 27,000
24/10/2025 30,000 0.7 (2.39%) 265,840 8,062.7 0 0 29,300 32,200 26,400
23/10/2025 29,300 0.9 (3.17%) 111,364 3,285.97 0 0 28,400 31,200 25,600
22/10/2025 28,400 0 (0%) 21,958 618.43 0 0 28,400 31,200 25,600
21/10/2025 28,400 0.1 (0.35%) 94,000 2,620.25 0 0 28,300 31,100 25,500
20/10/2025 28,300 -0.1 (-0.35%) 57,996 1,639.48 0 0 28,400 31,200 25,600
17/10/2025 28,400 0.1 (0.35%) 80,471 2,314.74 0 0 28,300 31,100 25,500
16/10/2025 28,300 -0.6 (-2.08%) 31,545 894.8 0 0 28,900 31,700 26,100
15/10/2025 28,900 -0.1 (-0.34%) 63,220 1,802.23 0 0 29,000 31,900 26,100
14/10/2025 29,000 -0.1 (-0.34%) 71,294 2,052.4 0 0 29,100 32,000 26,200
13/10/2025 29,100 -0.6 (-2.02%) 79,309 2,305.62 0 0 29,700 32,600 26,800
10/10/2025 29,700 0 (0%) 21,711 640.05 0 0 29,700 32,600 26,800
09/10/2025 29,700 0.7 (2.41%) 44,901 1,323.66 0 0 29,000 31,900 26,100
08/10/2025 29,000 -0.2 (-0.68%) 64,905 1,888.18 0 0 29,200 32,100 26,300
07/10/2025 29,200 -0.3 (-1.02%) 25,901 755.14 0 0 29,500 32,400 26,600
06/10/2025 29,500 0.4 (1.37%) 47,705 1,387.89 0 0 29,100 32,000 26,200
03/10/2025 29,100 -0.6 (-2.02%) 24,800 725.84 0 0 29,700 32,600 26,800
02/10/2025 29,700 0.2 (0.68%) 37,810 1,119.37 0 0 29,500 32,400 26,600
01/10/2025 29,500 -0.4 (-1.34%) 59,624 1,782.18 0 0 29,900 32,800 27,000
30/09/2025 29,900 0.4 (1.36%) 25,917 764.8 0 0 29,500 32,400 26,600
29/09/2025 29,500 0.3 (1.03%) 187,310 5,655.79 0 0 29,200 32,100 26,300
26/09/2025 29,200 -0.7 (-2.34%) 26,702 788.76 0 0 29,900 32,800 27,000
25/09/2025 29,900 0.7 (2.4%) 125,203 3,731.83 0 0 29,200 32,100 26,300
24/09/2025 29,200 0 (0%) 36,200 1,063.95 0 0 29,200 32,100 26,300
23/09/2025 29,200 0.2 (0.69%) 31,803 929.73 0 0 29,000 31,900 26,100
22/09/2025 29,000 0 (0%) 32,420 924.7 0 0 29,000 31,900 26,100
19/09/2025 29,000 -0.8 (-2.68%) 29,200 859.83 0 0 29,800 32,700 26,900
18/09/2025 29,800 -0.2 (-0.67%) 45,777 1,368.57 0 0 30,000 33,000 27,000
17/09/2025 30,000 0.6 (2.04%) 236,044 7,136.23 0 0 29,400 32,300 26,500
16/09/2025 29,400 -0.1 (-0.34%) 39,430 1,163.8 0 0 29,500 32,400 26,600
15/09/2025 29,500 0.1 (0.34%) 32,203 943.41 0 0 29,400 32,300 26,500
12/09/2025 29,400 0.7 (2.44%) 129,800 3,764.26 0 0 28,700 31,500 25,900
11/09/2025 28,700 0.1 (0.35%) 87,914 2,498.76 0 0 28,600 31,400 25,800
10/09/2025 28,600 0.1 (0.35%) 54,624 1,551.29 0 0 28,500 31,300 25,700
09/09/2025 28,500 0 (0%) 40,600 1,159.85 0 0 28,500 31,300 25,700
08/09/2025 28,500 -0.9 (-3.06%) 61,300 1,756.15 0 0 29,400 32,300 26,500
05/09/2025 29,400 0.1 (0.34%) 202,857 6,111.64 0 0 29,300 32,200 26,400
04/09/2025 29,300 0 (0%) 72,082 2,104.06 0 0 29,300 32,200 26,400
03/09/2025 29,300 0.8 (2.81%) 56,725 1,659.57 0 0 28,500 31,300 25,700
29/08/2025 28,500 -0.3 (-1.04%) 115,701 3,291.54 0 0 28,800 31,600 26,000
28/08/2025 28,800 0.8 (2.86%) 49,901 1,422.09 0 0 28,000 30,800 25,200
27/08/2025 28,000 -0.3 (-1.06%) 40,730 1,146.67 0 0 28,300 31,100 25,500
26/08/2025 28,300 0.5 (1.8%) 90,500 2,533.37 0 0 27,800 30,500 25,100
25/08/2025 27,800 -0.8 (-2.8%) 79,609 2,237.75 180,000 5,148 28,600 31,400 25,800
22/08/2025 28,600 -0.2 (-0.69%) 147,104 4,187.23 0 0 28,800 31,600 26,000
21/08/2025 28,800 -0.7 (-2.37%) 240,700 6,937.6 0 0 29,500 32,400 26,600
20/08/2025 29,500 -0.7 (-2.32%) 222,202 6,540.21 0 0 30,200 33,200 27,200
19/08/2025 30,200 -0.3 (-0.98%) 167,207 5,084.64 0 0 30,500 33,500 27,500
18/08/2025 30,500 0.1 (0.33%) 84,041 2,566.77 0 0 30,400 33,400 27,400
15/08/2025 30,400 -0.6 (-1.94%) 252,573 7,801.67 0 0 31,000 34,100 27,900
14/08/2025 31,000 0.7 (2.31%) 248,707 7,551.7 0 0 30,300 33,300 27,300
13/08/2025 30,300 -0.5 (-1.62%) 243,370 7,401.88 0 0 30,800 33,800 27,800
12/08/2025 30,800 -0.2 (-0.65%) 241,309 7,452.38 0 0 31,000 34,100 27,900
11/08/2025 31,000 -0.6 (-1.9%) 183,905 5,736.6 0 0 31,600 34,700 28,500
08/08/2025 31,600 1.3 (4.29%) 637,440 19,967.77 0 0 30,300 33,300 27,300
07/08/2025 30,300 0 (0%) 55,800 1,687.92 0 0 30,300 33,300 27,300
06/08/2025 30,300 0.6 (2.02%) 208,111 6,278.5 0 0 29,700 32,600 26,800
05/08/2025 29,700 -0.3 (-1%) 224,512 6,750.12 0 0 30,000 33,000 27,000
04/08/2025 30,000 -0.1 (-0.33%) 154,105 4,606.98 0 0 30,100 33,100 27,100
01/08/2025 30,100 -0.3 (-0.99%) 109,246 3,318.3 0 0 30,400 33,400 27,400
31/07/2025 30,400 -0.4 (-1.3%) 249,205 7,625.38 0 0 30,800 33,800 27,800
30/07/2025 30,800 0 (0%) 179,199 5,525.36 0 0 30,800 33,800 27,800
29/07/2025 30,800 -0.2 (-0.65%) 580,042 18,379.35 0 0 31,000 34,100 27,900
28/07/2025 31,000 -0.4 (-1.27%) 370,228 11,460.89 0 0 31,400 34,500 28,300
25/07/2025 31,400 -0.1 (-0.32%) 257,155 8,107.49 0 0 31,500 34,600 28,400
24/07/2025 31,500 0 (0%) 257,323 8,104.52 0 0 31,500 34,600 28,400
23/07/2025 31,500 0.1 (0.32%) 423,593 13,527.76 0 0 31,400 34,500 28,300
22/07/2025 31,400 0 (0%) 221,008 6,959.77 0 0 31,400 34,500 28,300
21/07/2025 31,400 0 (0%) 272,976 8,622.5 0 0 31,400 34,500 28,300

Dữ liệu lịch sử - BSC

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