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
06/02/2026 23,800 -0.1 (-0.42%) 398,700 9,458.29 0 0 23,900 25,550 22,250
05/02/2026 23,900 0 (0%) 393,300 9,360.74 0 0 23,900 25,550 22,250
04/02/2026 23,900 0 (0%) 432,000 10,302.65 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 580,200 13,846.02 0 0 23,900 25,550 22,250
02/02/2026 23,900 0 (0%) 474,800 11,301.74 0 0 23,900 25,550 22,250
30/01/2026 23,900 -0.1 (-0.42%) 721,700 17,159.63 0 0 24,000 25,650 22,350
29/01/2026 24,000 0 (0%) 600,400 14,346.27 0 0 24,000 25,650 22,350
28/01/2026 24,000 -0.05 (-0.21%) 446,700 10,721.16 1,300,000 29,250 24,050 25,700 22,400
27/01/2026 24,050 0.05 (0.21%) 501,300 12,007.23 0 0 24,000 25,650 22,350
26/01/2026 24,000 -0.05 (-0.21%) 368,100 8,830.67 0 0 24,050 25,700 22,400
23/01/2026 24,050 0.05 (0.21%) 484,600 11,663.29 0 0 24,000 25,650 22,350
22/01/2026 24,000 0 (0%) 599,200 14,437.52 201,800 4,510.23 24,000 25,650 22,350
21/01/2026 24,000 -0.35 (-1.44%) 511,900 12,364.95 0 0 24,350 26,050 22,650
20/01/2026 24,350 0.05 (0.21%) 532,900 12,964.55 0 0 24,300 26,000 22,600
19/01/2026 24,300 0 (0%) 550,400 13,398.18 4,400,000 106,920 24,300 26,000 22,600
16/01/2026 24,300 0.05 (0.21%) 504,200 12,231.27 0 0 24,250 25,900 22,600
15/01/2026 24,250 0 (0%) 820,400 19,810.12 0 0 24,250 25,900 22,600
14/01/2026 24,250 0.25 (1.04%) 829,700 20,103.19 0 0 24,000 25,650 22,350
13/01/2026 24,000 -0.35 (-1.44%) 675,100 16,364.2 4,200,000 101,000 24,350 26,050 22,650
12/01/2026 24,350 -0.05 (-0.2%) 568,800 13,855.29 0 0 24,400 26,100 22,700
09/01/2026 24,400 -0.1 (-0.41%) 643,300 15,725.29 0 0 24,500 26,200 22,800
08/01/2026 24,500 0 (0%) 618,000 15,083.88 0 0 24,500 26,200 22,800
07/01/2026 24,500 0 (0%) 673,800 16,425.37 5,180,000 126,910 24,500 26,200 22,800
06/01/2026 24,500 -0.4 (-1.61%) 783,400 19,336.51 0 0 24,900 26,600 23,200
05/01/2026 24,900 -0.2 (-0.8%) 593,900 14,771.5 2,400,000 56,040 25,100 26,850 23,350
31/12/2025 25,100 0.6 (2.45%) 1,172,400 29,155.05 0 0 24,500 26,200 22,800
30/12/2025 24,500 0.05 (0.2%) 665,400 16,334.23 2,303,000 60,108.3 24,450 26,150 22,750
29/12/2025 24,450 0.25 (1.03%) 872,400 21,187.64 0 0 24,200 25,850 22,550
26/12/2025 24,200 -0.1 (-0.41%) 510,600 12,297.17 3,055,400 76,380.4 24,300 26,000 22,600
25/12/2025 24,300 -0.1 (-0.41%) 539,500 13,114.63 4,890,000 125,100 24,400 26,100 22,700
24/12/2025 24,400 0.1 (0.41%) 503,100 12,215.46 2,500,000 64,750 24,300 26,000 22,600
23/12/2025 24,300 -0.45 (-1.82%) 572,500 14,014.3 1,400,000 32,480 24,750 26,450 23,050
22/12/2025 24,750 0 (0%) 735,600 18,053.12 950,000 22,275 24,750 26,450 23,050
19/12/2025 24,750 0.15 (0.61%) 847,700 20,797.48 0 0 24,600 26,300 22,900
18/12/2025 24,600 0 (0%) 511,700 12,537.43 1,800,000 46,800 24,600 26,300 22,900
17/12/2025 24,600 -0.05 (-0.2%) 573,800 14,017.68 950,000 22,905 24,650 26,350 22,950
16/12/2025 24,650 0.3 (1.23%) 807,200 19,642.54 2,300,000 52,750 24,350 26,050 22,650
15/12/2025 24,350 -0.05 (-0.2%) 600,600 14,591.3 0 0 24,400 26,100 22,700
12/12/2025 24,400 -0.15 (-0.61%) 580,200 14,153.97 3,000,000 75,000 24,550 26,250 22,850
11/12/2025 24,550 -0.2 (-0.81%) 665,500 16,306.69 1,180,000 31,152 24,750 26,450 23,050
10/12/2025 24,750 -0.1 (-0.4%) 552,300 13,643.34 0 0 24,850 26,550 23,150
09/12/2025 24,850 -0.15 (-0.6%) 524,900 13,013.29 0 0 25,000 26,750 23,250
08/12/2025 25,000 -0.2 (-0.79%) 645,900 16,150.89 0 0 25,200 26,950 23,450
05/12/2025 25,200 0.2 (0.8%) 890,300 22,200.51 1,500,000 40,050 25,000 26,750 23,250
04/12/2025 25,000 0 (0%) 676,600 16,883.52 2,520,000 59,290 25,000 26,750 23,250
03/12/2025 25,000 0.1 (0.4%) 806,000 20,088.29 1,200,000 27,960 24,900 26,600 23,200
02/12/2025 24,900 0 (0%) 851,700 21,147.4 0 0 24,900 26,600 23,200
01/12/2025 24,900 -0.1 (-0.4%) 823,300 20,462.99 800,000 21,360 25,000 26,750 23,250
28/11/2025 25,000 -0.1 (-0.4%) 794,100 19,666.21 0 0 25,100 26,850 23,350
27/11/2025 25,100 -0.15 (-0.59%) 799,700 20,084.23 1,720,000 40,592 25,250 27,000 23,500
26/11/2025 25,250 0.1 (0.4%) 811,400 20,428.86 1,400,000 32,900 25,150 26,900 23,400
25/11/2025 25,150 -0.1 (-0.4%) 808,300 20,304.14 1,600,000 37,760 25,250 27,000 23,500
24/11/2025 25,250 -0.05 (-0.2%) 814,400 20,520.72 1,600,000 37,760 25,300 27,050 23,550
21/11/2025 25,300 0 (0%) 717,100 18,067.52 2,020,000 47,714 25,300 27,050 23,550
20/11/2025 25,300 -0.05 (-0.2%) 647,800 16,354.33 0 0 25,350 27,100 23,600
19/11/2025 25,350 -0.05 (-0.2%) 824,900 20,849.71 0 0 25,400 27,150 23,650
18/11/2025 25,400 0.05 (0.2%) 834,900 21,083.46 1,620,000 38,394 25,350 27,100 23,600
17/11/2025 25,350 0.1 (0.4%) 815,000 20,625.71 0 0 25,250 27,000 23,500
14/11/2025 25,250 0 (0%) 814,000 20,456.02 0 0 25,250 27,000 23,500
13/11/2025 25,250 0 (0%) 658,400 16,558.67 1,400,000 33,600 25,250 27,000 23,500
12/11/2025 25,250 0.15 (0.6%) 902,500 22,652.77 2,000,000 48,285 25,100 26,850 23,350
11/11/2025 25,100 0 (0%) 839,400 21,032.85 0 0 25,100 26,850 23,350
10/11/2025 25,100 -0.1 (-0.4%) 730,700 18,298.2 0 0 25,200 26,950 23,450
07/11/2025 25,200 -0.1 (-0.4%) 718,300 18,065.95 0 0 25,300 27,050 23,550
06/11/2025 25,300 -0.15 (-0.59%) 588,900 14,860.08 0 0 25,450 27,200 23,700
05/11/2025 25,450 0 (0%) 875,200 22,156.24 0 0 25,450 27,200 23,700
04/11/2025 25,450 0.1 (0.39%) 935,000 23,633.73 1,390,000 37,530 25,350 27,100 23,600
03/11/2025 25,350 0 (0%) 837,300 21,165.64 830,000 22,410 25,350 27,100 23,600
31/10/2025 25,350 -0.05 (-0.2%) 861,000 21,790.88 440,000 11,924 25,400 27,150 23,650
30/10/2025 25,400 0 (0%) 826,000 20,911.62 0 0 25,400 27,150 23,650
29/10/2025 25,400 0.2 (0.79%) 711,000 17,946.8 0 0 25,200 26,950 23,450
28/10/2025 25,200 -0.2 (-0.79%) 796,200 20,012.86 0 0 25,400 27,150 23,650
27/10/2025 25,400 -0.15 (-0.59%) 666,900 16,937.23 1,163,000 31,633.6 25,550 27,300 23,800
24/10/2025 25,550 0 (0%) 819,600 20,769.72 720,000 19,656 25,550 27,300 23,800
23/10/2025 25,550 0.25 (0.99%) 768,100 19,653.39 2,000,000 50,600 25,300 27,050 23,550
22/10/2025 25,300 0.25 (1.%) 809,500 20,293.1 4,740,000 120,032 25,050 26,800 23,300
21/10/2025 25,050 0.05 (0.2%) 902,900 22,427.4 2,000,000 50,000 25,000 26,750 23,250
20/10/2025 25,000 -0.4 (-1.57%) 929,900 23,457.26 4,000,000 101,600 25,400 27,150 23,650
17/10/2025 25,400 -0.1 (-0.39%) 1,293,600 32,722.68 0 0 25,500 27,250 23,750
16/10/2025 25,500 -0.5 (-1.92%) 797,500 20,435.84 0 0 26,000 27,800 24,200
15/10/2025 26,000 -0.7 (-2.62%) 1,115,500 29,167.57 0 0 26,700 28,550 24,850
14/10/2025 26,700 -0.2 (-0.74%) 988,300 26,372.84 0 0 26,900 28,750 25,050
13/10/2025 26,900 0.15 (0.56%) 806,300 21,662.61 0 0 26,750 28,600 24,900
10/10/2025 26,750 1.75 (7.%) 2,006,800 52,755.5 0 0 25,000 26,750 23,250
09/10/2025 25,000 0.6 (2.46%) 1,256,600 30,856.68 0 0 24,400 26,100 22,700
08/10/2025 24,400 0.25 (1.04%) 1,176,100 28,540.79 0 0 24,150 25,800 22,500
07/10/2025 24,150 0.05 (0.21%) 781,700 18,825.91 0 0 24,100 25,750 22,450
06/10/2025 24,100 0.1 (0.42%) 907,100 21,787.38 0 0 24,000 25,650 22,350
03/10/2025 24,000 0 (0%) 812,100 19,427.53 0 0 24,000 25,650 22,350
02/10/2025 24,000 -0.1 (-0.41%) 743,400 17,826.27 0 0 24,100 25,750 22,450
01/10/2025 24,100 0 (0%) 868,800 20,859.51 0 0 24,100 25,750 22,450
30/09/2025 24,100 0 (0%) 978,000 23,490.59 0 0 24,100 25,750 22,450
29/09/2025 24,100 0 (0%) 920,200 22,057.98 0 0 24,100 25,750 22,450
26/09/2025 24,100 0 (0%) 949,900 22,788.81 0 0 24,100 25,750 22,450
25/09/2025 24,100 0.05 (0.21%) 931,900 22,347.6 0 0 24,050 25,700 22,400
24/09/2025 24,050 0.05 (0.21%) 994,200 23,789.83 0 0 24,000 25,650 22,350
23/09/2025 24,000 0.05 (0.21%) 768,300 18,470.26 0 0 23,950 25,600 22,300
22/09/2025 23,950 0 (0%) 644,600 15,424.49 0 0 23,950 25,600 22,300
19/09/2025 23,950 -0.05 (-0.21%) 1,271,600 30,465.01 0 0 24,000 25,650 22,350
18/09/2025 24,000 -0.1 (-0.41%) 635,100 15,261.21 0 0 24,100 25,750 22,450
17/09/2025 24,100 -0.05 (-0.21%) 951,200 22,875.34 0 0 24,150 25,800 22,500
16/09/2025 24,150 0 (0%) 908,800 21,906.42 0 0 24,150 25,800 22,500
15/09/2025 24,150 0 (0%) 940,200 22,614.35 0 0 24,150 25,800 22,500
12/09/2025 24,150 0 (0%) 975,600 23,472.79 0 0 24,150 25,800 22,500
11/09/2025 24,150 -0.05 (-0.21%) 891,000 21,454.87 0 0 24,200 25,850 22,550
10/09/2025 24,200 -0.05 (-0.21%) 1,096,200 26,462.4 0 0 24,250 25,900 22,600
09/09/2025 24,250 0 (0%) 1,313,700 31,790.17 0 0 24,250 25,900 22,600
08/09/2025 24,250 -0.25 (-1.02%) 1,392,800 33,810.73 0 0 24,500 26,200 22,800
05/09/2025 24,500 -0.05 (-0.2%) 1,042,600 25,599.9 0 0 24,550 26,250 22,850
04/09/2025 24,550 0 (0%) 1,145,500 28,065.64 0 0 24,550 26,250 22,850
03/09/2025 24,550 0.05 (0.2%) 1,052,700 25,701.62 0 0 24,500 26,200 22,800
29/08/2025 24,500 0.5 (2.08%) 2,114,700 50,933.78 0 0 24,000 25,650 22,350
28/08/2025 24,000 -0.6 (-2.44%) 1,972,200 47,710.99 8,333,333 200,416.66 24,600 26,300 22,900
27/08/2025 24,600 0 (0%) 1,359,400 33,331.88 0 0 24,600 26,300 22,900
26/08/2025 24,600 0.1 (0.41%) 1,112,500 27,160.48 8,333,333 199,999.99 24,500 26,200 22,800
25/08/2025 24,500 0.05 (0.2%) 1,009,700 24,694.55 0 0 24,450 26,150 22,750
22/08/2025 24,450 -0.3 (-1.21%) 1,407,800 34,580.89 0 0 24,750 26,450 23,050
21/08/2025 24,750 0 (0%) 1,137,300 28,128.34 0 0 24,750 26,450 23,050
20/08/2025 24,750 -0.15 (-0.6%) 1,092,900 27,045.22 0 0 24,900 26,600 23,200
19/08/2025 24,900 0.05 (0.2%) 1,834,800 45,520.86 0 0 24,850 26,550 23,150
18/08/2025 24,850 -0.1 (-0.4%) 1,159,900 28,787.87 0 0 24,950 26,650 23,250
15/08/2025 24,950 0 (0%) 1,383,200 34,396.09 0 0 24,950 26,650 23,250
14/08/2025 24,950 0.05 (0.2%) 1,144,300 28,502.24 0 0 24,900 26,600 23,200
13/08/2025 24,900 -0.1 (-0.4%) 1,638,500 40,568.53 0 0 25,000 26,750 23,250
12/08/2025 25,000 0 (0%) 1,152,700 28,726.28 0 0 25,000 26,750 23,250
11/08/2025 25,000 0.05 (0.2%) 1,258,200 31,312.21 0 0 24,950 26,650 23,250
08/08/2025 24,950 0.6 (2.46%) 1,574,500 38,948.12 0 0 24,350 26,050 22,650

Dữ liệu lịch sử - BSC

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