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
14/01/2026 54,100 0 (0%) 14,857,600 808,018.65 4,827,000 244,205.6 54,100 57,800 50,400
13/01/2026 54,100 0.3 (0.56%) 18,230,000 995,433.04 0 0 53,800 57,500 50,100
12/01/2026 53,800 2 (3.86%) 21,181,100 1,128,475.13 4,249,000 235,394.6 51,800 55,400 48,200
09/01/2026 51,800 -1.7 (-3.18%) 21,551,500 1,129,007.06 0 0 53,500 57,200 49,800
08/01/2026 53,500 0.1 (0.19%) 16,488,100 892,889.83 3,246,000 181,598.78 53,400 57,100 49,700
07/01/2026 53,400 -3.3 (-5.82%) 53,941,300 2,906,260.58 67,000 3,616.91 56,700 60,600 52,800
06/01/2026 56,700 -1.2 (-2.07%) 12,705,700 728,991.39 0 0 57,900 61,900 53,900
05/01/2026 57,900 -0.1 (-0.17%) 18,337,600 1,043,566.03 0 0 58,000 62,000 54,000
31/12/2025 58,000 -2 (-3.33%) 14,589,500 859,369.84 4,249,000 270,236.4 60,000 64,200 55,800
30/12/2025 60,000 0.1 (0.17%) 19,183,500 1,138,350.16 1,683,000 103,013 59,900 64,000 55,800
29/12/2025 59,900 2.4 (4.17%) 22,403,400 1,326,739.1 3,150,000 176,400 57,500 61,500 53,500
26/12/2025 57,500 1.6 (2.86%) 17,485,500 973,446.4 245,000 13,695.5 55,900 59,800 52,000
25/12/2025 55,900 -2.8 (-4.77%) 15,350,700 875,448.55 3,784,000 227,559.6 58,700 62,800 54,600
24/12/2025 58,700 2.7 (4.82%) 19,984,100 1,151,375.38 0 0 56,000 59,900 52,100
23/12/2025 56,000 3.6 (6.87%) 8,408,800 468,052.51 4,350,000 212,641.78 52,400 56,000 48,750
22/12/2025 52,400 3.4 (6.94%) 13,019,000 665,720.73 2,120,000 99,749 49,000 52,400 45,600
19/12/2025 49,000 1 (2.08%) 7,229,300 351,447.19 296,000 13,660.4 48,000 51,300 44,650
18/12/2025 48,000 0.8 (1.69%) 5,520,600 262,934.94 0 0 47,200 50,500 43,900
17/12/2025 47,200 0.15 (0.32%) 4,055,200 192,935.94 904,000 42,856.8 47,050 50,300 43,800
16/12/2025 47,050 0.25 (0.53%) 5,417,200 255,006.59 1,112,000 50,040 46,800 50,000 43,550
15/12/2025 46,800 0.8 (1.74%) 6,054,400 282,379.78 0 0 46,000 49,200 42,800
12/12/2025 46,000 -1.7 (-3.56%) 8,811,500 421,349.05 2,150,000 99,000 47,700 51,000 44,400
11/12/2025 47,700 -0.9 (-1.85%) 6,162,200 296,714.7 0 0 48,600 52,000 45,200
10/12/2025 48,600 0.05 (0.1%) 5,984,100 290,509.68 110,000 5,665 48,550 51,900 45,200
09/12/2025 48,550 -0.15 (-0.31%) 10,646,500 515,430.56 6,627,000 315,238 48,700 52,100 45,300
08/12/2025 48,700 -0.5 (-1.02%) 4,224,200 206,599.93 1,312,000 64,760 49,200 52,600 45,800
05/12/2025 49,200 -1 (-1.99%) 6,092,100 303,920.69 220,000 11,044 50,200 53,700 46,700
04/12/2025 50,200 0.5 (1.01%) 7,179,800 361,860.09 2,594,000 126,576 49,700 53,100 46,250
03/12/2025 49,700 0.3 (0.61%) 7,311,300 366,412.73 985,000 50,480.9 49,400 52,800 45,950
02/12/2025 49,400 0.4 (0.82%) 5,477,800 270,741.87 490,000 23,030 49,000 52,400 45,600
01/12/2025 49,000 0.4 (0.82%) 3,344,100 164,241.51 2,807,000 134,801.5 48,600 52,000 45,200
28/11/2025 48,600 -0.7 (-1.42%) 4,671,200 229,281.51 1,803,000 85,949.5 49,300 52,700 45,850
27/11/2025 49,300 -0.65 (-1.3%) 3,672,600 184,049.02 4,010,000 195,063 49,950 53,400 46,500
26/11/2025 49,950 -0.05 (-0.1%) 7,616,300 384,012.08 4,368,000 223,382.5 50,000 53,500 46,500
25/11/2025 50,000 0 (0%) 5,219,100 263,170.1 4,985,700 256,427.41 50,000 53,500 46,500
24/11/2025 50,000 -1.3 (-2.53%) 6,116,900 311,456.85 2,050,000 106,880 51,300 54,800 47,750
21/11/2025 51,300 1.8 (3.64%) 10,132,900 507,992.99 20,000 998.36 49,500 52,900 46,050
20/11/2025 49,500 0 (0%) 5,896,100 291,987.85 3,430,000 177,282 49,500 52,900 46,050
19/11/2025 49,500 0 (0%) 9,515,600 472,514.85 3,431,000 175,019 49,500 52,900 46,050
18/11/2025 49,500 0.6 (1.23%) 8,541,600 418,072.27 920,000 46,000 48,900 52,300 45,500
17/11/2025 48,900 0.85 (1.77%) 10,169,700 492,207.54 3,408,000 170,330.4 48,050 51,400 44,700
14/11/2025 48,050 -0.65 (-1.33%) 14,304,600 686,594.7 2,141,000 105,740.65 48,700 52,100 45,300
13/11/2025 48,700 -1.9 (-3.75%) 17,041,000 836,149.64 0 0 50,600 54,100 47,100
12/11/2025 50,600 0.95 (1.91%) 8,640,000 428,438.96 1,661,000 83,492.75 49,650 53,100 46,200
11/11/2025 49,650 1.15 (2.37%) 8,621,000 419,048.49 4,697,000 239,547 48,500 51,800 45,150
10/11/2025 48,500 0.15 (0.31%) 8,290,900 404,154.27 5,561,000 281,085 48,350 51,700 45,000
07/11/2025 48,350 -3.55 (-6.84%) 20,318,100 1,006,720.84 700,000 37,549.6 51,900 55,500 48,300
06/11/2025 51,900 -1.6 (-2.99%) 7,748,900 405,470.78 350,200 18,764.6 53,500 57,200 49,800
05/11/2025 53,500 -0.4 (-0.74%) 4,422,600 236,579.56 8,490,000 471,372 53,900 57,600 50,200
04/11/2025 53,900 1.6 (3.06%) 11,567,100 612,880.01 350,000 19,115 52,300 55,900 48,650
03/11/2025 52,300 -3.2 (-5.77%) 6,619,800 357,281.9 150,000 8,880 55,500 59,300 51,700
31/10/2025 55,500 -1.4 (-2.46%) 3,469,600 195,756.54 3,448,000 199,284 56,900 60,800 53,000
30/10/2025 56,900 -0.3 (-0.52%) 3,281,900 186,292.12 0 0 57,200 61,200 53,200
29/10/2025 57,200 0.4 (0.7%) 5,986,100 343,974.57 320,000 17,999.9 56,800 60,700 52,900
28/10/2025 56,800 2.2 (4.03%) 6,598,200 363,937.64 0 0 54,600 58,400 50,800
27/10/2025 54,600 0.1 (0.18%) 4,852,600 263,616.65 320,000 18,176 54,500 58,300 50,700
24/10/2025 54,500 -1.1 (-1.98%) 7,394,000 402,394.92 50,000 2,970 55,600 59,400 51,800
23/10/2025 55,600 0.2 (0.36%) 5,822,500 322,091.06 310,000 18,352 55,400 59,200 51,600
22/10/2025 55,400 -0.2 (-0.36%) 5,680,600 310,242.89 0 0 55,600 59,400 51,800
21/10/2025 55,600 0.7 (1.28%) 11,955,700 651,591.57 3,900,000 219,729.2 54,900 58,700 51,100
20/10/2025 54,900 -4.1 (-6.95%) 13,295,700 754,733.44 119,500 7,120 59,000 63,100 54,900
17/10/2025 59,000 -0.5 (-0.84%) 6,674,400 391,926.46 20,000 1,266.5 59,500 63,600 55,400
16/10/2025 59,500 -0.5 (-0.83%) 10,235,300 605,348.44 180,000 11,556 60,000 64,200 55,800
15/10/2025 60,000 -0.6 (-0.99%) 3,805,800 229,526.21 1,751,400 106,869.52 60,600 64,800 56,400
14/10/2025 60,600 -0.4 (-0.66%) 7,039,200 426,347.53 2,185,000 133,677.5 61,000 65,200 56,800
13/10/2025 61,000 0.6 (0.99%) 7,743,200 466,950.25 3,434,000 219,038 60,400 64,600 56,200
10/10/2025 60,400 0.4 (0.67%) 8,202,400 489,942.81 0 0 60,000 64,200 55,800
09/10/2025 60,000 0.1 (0.17%) 9,593,000 578,661.02 5,561,000 338,396 59,900 64,000 55,800
08/10/2025 59,900 1.4 (2.39%) 10,390,300 615,733.99 50,000 2,910 58,500 62,500 54,500
07/10/2025 58,500 -1.3 (-2.17%) 7,496,400 442,191.74 270,000 16,200 59,800 63,900 55,700
06/10/2025 59,800 2.8 (4.91%) 10,349,900 602,074.14 1,567,000 90,046 57,000 60,900 53,100
03/10/2025 57,000 -1.7 (-2.9%) 9,437,900 543,364.38 25,000 1,460 58,700 62,800 54,600
02/10/2025 58,700 -1.1 (-1.84%) 8,412,100 496,980.06 2,483,000 149,555 59,800 63,900 55,700
01/10/2025 59,800 2.9 (5.1%) 18,440,100 1,082,673.21 5,752,000 333,616 56,900 60,800 53,000
30/09/2025 56,900 0.3 (0.53%) 8,892,800 502,614.99 3,747,300 214,477.39 56,600 60,500 52,700
29/09/2025 56,600 0.1 (0.18%) 5,361,700 300,599.07 8,964,000 513,496.4 56,500 60,400 52,600
26/09/2025 56,500 -0.4 (-0.7%) 6,010,100 338,279.65 5,846,000 337,249 56,900 60,800 53,000
25/09/2025 56,900 -0.1 (-0.18%) 6,594,300 372,184.63 2,100,000 120,847 57,000 60,900 53,100
24/09/2025 57,000 1.6 (2.89%) 6,866,400 382,464.3 2,518,000 141,008 55,400 59,200 51,600
23/09/2025 55,400 0.6 (1.09%) 5,215,300 287,977.92 2,857,000 158,847.1 54,800 58,600 51,000
22/09/2025 54,800 -0.4 (-0.72%) 8,456,900 459,521.52 2,511,000 140,504 55,200 59,000 51,400
19/09/2025 55,200 -1.8 (-3.16%) 14,993,400 835,064.59 4,615,000 266,989.5 57,000 60,900 53,100
18/09/2025 57,000 0.8 (1.42%) 8,193,300 464,331.86 2,371,000 133,961.5 56,200 60,100 52,300
17/09/2025 56,200 0.1 (0.18%) 8,281,600 464,270.68 1,085,200 62,340.12 56,100 60,000 52,200
16/09/2025 56,100 0.1 (0.18%) 6,628,000 372,779.44 270,000 15,165.09 56,000 59,900 52,100
15/09/2025 56,000 0.6 (1.08%) 8,931,100 493,185.51 100,000 5,521.5 55,400 59,200 51,600
12/09/2025 55,400 0 (0%) 6,397,200 354,938.83 1,600,000 88,640 55,400 59,200 51,600
11/09/2025 55,400 1.5 (2.78%) 12,854,900 697,499.14 715,000 39,062 53,900 57,600 50,200
10/09/2025 53,900 -0.3 (-0.55%) 7,469,300 403,811.52 4,784,100 265,841.26 54,200 57,900 50,500
09/09/2025 54,200 0.2 (0.37%) 6,237,400 335,474.74 0 0 54,000 57,700 50,300
08/09/2025 54,000 -2 (-3.57%) 11,396,400 625,589.5 3,536,100 203,558.82 56,000 59,900 52,100
05/09/2025 56,000 -0.4 (-0.71%) 11,299,600 634,152.14 2,788,000 161,972 56,400 60,300 52,500
04/09/2025 56,400 0.1 (0.18%) 7,720,900 433,564.38 1,806,000 104,947.2 56,300 60,200 52,400
03/09/2025 56,300 0.7 (1.26%) 7,512,300 418,357.71 100,000 5,180 55,600 59,400 51,800
29/08/2025 55,600 0.8 (1.46%) 13,870,300 762,411.63 0 0 54,800 58,600 51,000
28/08/2025 54,800 -0.8 (-1.44%) 8,394,200 461,312.52 190,000 10,534 55,600 59,400 51,800
27/08/2025 55,600 0.6 (1.09%) 15,918,500 882,973.74 537,000 29,799.74 55,000 58,800 51,200
26/08/2025 55,000 2 (3.77%) 12,289,300 660,033.37 3,820,000 213,920 53,000 56,700 49,300
25/08/2025 53,000 -2.5 (-4.5%) 22,715,200 1,218,808.78 0 0 55,500 59,300 51,700
22/08/2025 55,500 -2.3 (-3.98%) 21,576,300 1,219,111.82 279,000 15,764.06 57,800 61,800 53,800
21/08/2025 57,800 3.7 (6.84%) 26,950,700 1,535,819.35 555,000 31,942.5 54,100 57,800 50,400
20/08/2025 54,100 0.9 (1.69%) 25,005,100 1,332,873.97 0 0 53,200 56,900 49,500
19/08/2025 53,200 0.4 (0.76%) 10,619,300 563,010.76 0 0 52,800 56,400 49,150
18/08/2025 52,800 -1.1 (-2.04%) 12,871,600 679,180.35 127,000 6,701.28 53,900 57,600 50,200
15/08/2025 53,900 -1.5 (-2.71%) 13,248,000 717,710.19 575,900 31,059.02 55,400 59,200 51,600
14/08/2025 55,400 1.5 (2.78%) 16,179,400 889,135.26 0 0 53,900 57,600 50,200
13/08/2025 53,900 -0.1 (-0.19%) 8,805,500 470,792.77 1,802,500 97,488.18 54,000 57,700 50,300
12/08/2025 54,000 0.3 (0.56%) 7,085,300 380,911.34 0 0 53,700 57,400 49,950
11/08/2025 53,700 -0.3 (-0.56%) 11,099,300 591,239.22 320,000 17,280 54,000 57,700 50,300
08/08/2025 54,000 -0.6 (-1.1%) 15,418,000 821,463.24 1,519,200 82,922.07 54,600 58,400 50,800
07/08/2025 54,600 0.5 (0.92%) 14,247,000 765,977.06 2,683,000 146,524.35 54,100 57,800 50,400
06/08/2025 54,100 2.4 (4.64%) 12,203,200 650,357.28 565,000 30,072.5 51,700 55,300 48,100
05/08/2025 51,700 1.7 (3.4%) 34,970,000 1,817,775.74 2,282,900 112,047.36 50,000 53,500 46,500
04/08/2025 50,000 0.6 (1.21%) 10,261,900 504,782.95 0 0 49,400 52,800 45,950
01/08/2025 49,400 -0.55 (-1.1%) 13,980,500 695,719.13 823,800 41,049.51 49,950 53,400 46,500
31/07/2025 49,950 0.65 (1.32%) 18,161,500 905,714.42 0 0 49,300 52,700 45,850
30/07/2025 49,300 1.3 (2.71%) 17,249,500 854,498.56 1,620,000 80,379.58 48,000 51,300 44,650
29/07/2025 48,000 -1.1 (-2.24%) 24,137,000 1,185,005.7 347,500 17,060.51 49,100 52,500 45,700
28/07/2025 49,100 0.3 (0.61%) 15,097,200 737,156.19 381,600 18,625.9 48,800 52,200 45,400
25/07/2025 48,800 -0.2 (-0.41%) 7,947,800 389,657.69 0 0 49,000 52,400 45,600
24/07/2025 49,000 0.3 (0.62%) 10,168,300 498,047.39 1,300,000 63,503 48,700 52,100 45,300
23/07/2025 48,700 -0.8 (-1.62%) 15,205,900 743,855.51 303,000 15,169.9 49,500 52,900 46,050
22/07/2025 49,500 0 (0%) 9,543,900 467,838.79 0 0 49,500 52,900 46,050
21/07/2025 49,500 -0.7 (-1.39%) 10,525,200 522,216.25 76,000 3,621.86 50,200 53,700 46,700
18/07/2025 50,200 2.5 (5.24%) 26,073,200 1,272,454.47 38,000 1,835.4 47,700 51,000 44,400
17/07/2025 47,700 -0.1 (-0.21%) 9,050,500 433,568.67 0 0 47,800 51,100 44,500
16/07/2025 47,800 0.1 (0.21%) 9,529,800 453,613.98 1,135,000 54,082.75 47,700 51,000 44,400
15/07/2025 47,700 -0.25 (-0.52%) 9,831,600 475,751.93 0 0 47,950 51,300 44,600
14/07/2025 47,950 0.3 (0.63%) 8,661,400 411,931.32 1,173,000 55,902.95 47,650 50,900 44,350

Dữ liệu lịch sử - BSC

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