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
02/02/2026 77,300 -1 (-1.28%) 72,300 5,580.04 0 0 78,300 83,700 72,900
30/01/2026 78,300 0 (0%) 44,700 3,490.83 0 0 78,300 83,700 72,900
29/01/2026 78,300 0.4 (0.51%) 92,800 7,212.53 0 0 77,900 83,300 72,500
28/01/2026 77,900 -4.8 (-5.8%) 436,000 34,105.02 0 0 82,700 88,400 77,000
27/01/2026 82,700 0.2 (0.24%) 49,100 4,045.04 0 0 82,500 88,200 76,800
26/01/2026 82,500 1.5 (1.85%) 100,100 8,094.7 0 0 81,000 86,600 75,400
23/01/2026 81,000 -0.6 (-0.74%) 50,700 4,125.71 0 0 81,600 87,300 75,900
22/01/2026 81,600 0.4 (0.49%) 118,700 9,753.74 124,300 9,397.08 81,200 86,800 75,600
21/01/2026 81,200 -0.8 (-0.98%) 200,500 16,288.01 0 0 82,000 87,700 76,300
20/01/2026 82,000 -2.8 (-3.3%) 127,200 10,565.99 0 0 84,800 90,700 78,900
19/01/2026 84,800 1.8 (2.17%) 123,500 10,488.94 0 0 83,000 88,800 77,200
16/01/2026 83,000 0.5 (0.61%) 154,300 12,918.72 0 0 82,500 88,200 76,800
15/01/2026 82,500 0.5 (0.61%) 159,600 13,191.01 0 0 82,000 87,700 76,300
14/01/2026 82,000 1.7 (2.12%) 225,700 18,401.22 0 0 80,300 85,900 74,700
13/01/2026 80,300 0.7 (0.88%) 132,300 10,513.42 0 0 79,600 85,100 74,100
12/01/2026 79,600 -1.9 (-2.33%) 193,000 15,571.38 0 0 81,500 87,200 75,800
09/01/2026 81,500 3.4 (4.35%) 241,500 19,351.3 0 0 78,100 83,500 72,700
08/01/2026 78,100 -0.8 (-1.01%) 70,200 5,488.88 0 0 78,900 84,400 73,400
07/01/2026 78,900 0.6 (0.77%) 85,600 6,745.86 0 0 78,300 83,700 72,900
06/01/2026 78,300 1.6 (2.09%) 130,200 10,195.17 0 0 76,700 82,000 71,400
05/01/2026 76,700 -0.3 (-0.39%) 48,600 3,729.65 0 0 77,000 82,300 71,700
31/12/2025 77,000 0 (0%) 45,100 3,471.82 0 0 77,000 82,300 71,700
30/12/2025 77,000 0.5 (0.65%) 172,400 13,393.14 0 0 76,500 81,800 71,200
29/12/2025 76,500 0 (0%) 66,800 5,119.53 0 0 76,500 81,800 71,200
26/12/2025 76,500 0.5 (0.66%) 111,600 8,482.11 0 0 76,000 81,300 70,700
25/12/2025 76,000 0 (0%) 67,800 5,163.45 0 0 76,000 81,300 70,700
24/12/2025 76,000 0 (0%) 23,000 1,753.49 0 0 76,000 81,300 70,700
23/12/2025 76,000 -1.2 (-1.55%) 104,300 7,960.49 0 0 77,200 82,600 71,800
22/12/2025 77,200 -0.4 (-0.52%) 103,300 7,966.81 0 0 77,600 83,000 72,200
19/12/2025 77,600 -1.8 (-2.27%) 48,800 3,792.57 0 0 79,400 84,900 73,900
18/12/2025 79,400 -0.1 (-0.13%) 19,400 1,540.04 0 0 79,500 85,000 74,000
17/12/2025 79,500 1.6 (2.05%) 44,700 3,550.14 0 0 77,900 83,300 72,500
16/12/2025 77,900 1.8 (2.37%) 53,500 4,140.34 0 0 76,100 81,400 70,800
15/12/2025 76,100 0.9 (1.2%) 32,400 2,441.93 0 0 75,200 80,400 70,000
12/12/2025 75,200 -2.9 (-3.71%) 150,300 11,392.17 0 0 78,100 83,500 72,700
11/12/2025 78,100 0.1 (0.13%) 6,100 476.4 0 0 78,000 83,400 72,600
10/12/2025 78,000 -0.5 (-0.64%) 14,500 1,132.83 0 0 78,500 83,900 73,100
09/12/2025 78,500 -0.4 (-0.51%) 38,000 2,955.53 0 0 78,900 84,400 73,400
08/12/2025 78,900 -1.6 (-1.99%) 82,400 6,537.71 0 0 80,500 86,100 74,900
05/12/2025 80,500 -0.1 (-0.12%) 50,900 4,098.29 0 0 80,600 86,200 75,000
04/12/2025 80,600 2.1 (2.68%) 173,200 13,987.13 0 0 78,500 83,900 73,100
03/12/2025 78,500 0.2 (0.26%) 61,800 4,821.47 0 0 78,300 83,700 72,900
02/12/2025 78,300 0.8 (1.03%) 76,800 5,968.15 0 0 77,500 82,900 72,100
01/12/2025 77,500 -1.4 (-1.77%) 49,600 3,874.8 112,300 8,254.05 78,900 84,400 73,400
28/11/2025 78,900 -0.9 (-1.13%) 58,700 4,665.89 0 0 79,800 85,300 74,300
27/11/2025 79,800 4 (5.28%) 209,600 16,429.73 0 0 75,800 81,100 70,500
26/11/2025 75,800 0.4 (0.53%) 20,000 1,508.85 0 0 75,400 80,600 70,200
25/11/2025 75,400 0 (0%) 121,400 9,231.66 0 0 75,400 80,600 70,200
24/11/2025 75,400 -0.9 (-1.18%) 48,800 3,681.69 0 0 76,300 81,600 71,000
21/11/2025 76,300 0 (0%) 47,200 3,543.07 0 0 76,300 81,600 71,000
20/11/2025 76,300 -0.1 (-0.13%) 28,000 2,127.81 0 0 76,400 81,700 71,100
19/11/2025 76,400 1 (1.33%) 89,300 6,868.77 0 0 75,400 80,600 70,200
18/11/2025 75,400 -0.6 (-0.79%) 48,700 3,678.03 0 0 76,000 81,300 70,700
17/11/2025 76,000 0 (0%) 187,800 14,176.8 0 0 76,000 81,300 70,700
14/11/2025 76,000 0.1 (0.13%) 52,300 3,930.62 0 0 75,900 81,200 70,600
13/11/2025 75,900 0.6 (0.8%) 131,400 10,014.69 0 0 75,300 80,500 70,100
12/11/2025 75,300 1.6 (2.17%) 85,400 6,371.46 84,800 6,682.24 73,700 78,800 68,600
11/11/2025 73,700 -1.5 (-1.99%) 99,100 7,359.04 0 0 75,200 80,400 70,000
10/11/2025 75,200 1.1 (1.48%) 48,200 3,631.04 0 0 74,100 79,200 69,000
07/11/2025 74,100 -3.4 (-4.39%) 85,200 6,493.48 0 0 77,500 82,900 72,100
06/11/2025 77,500 -0.1 (-0.13%) 92,300 7,093.71 0 0 77,600 83,000 72,200
05/11/2025 77,600 0 (0%) 95,900 7,449.15 0 0 77,600 83,000 72,200
04/11/2025 77,600 0.3 (0.39%) 269,900 20,184.03 0 0 77,300 82,700 71,900
03/11/2025 77,300 -0.7 (-0.9%) 231,700 18,403.46 0 0 78,000 83,400 72,600
31/10/2025 78,000 4 (5.41%) 313,200 23,811.47 0 0 74,000 79,100 68,900
30/10/2025 74,000 0 (0%) 104,900 7,752.52 0 0 74,000 79,100 68,900
29/10/2025 74,000 3 (4.23%) 405,100 29,678.72 0 0 71,000 75,900 66,100
28/10/2025 71,000 0.9 (1.28%) 60,600 4,248.93 0 0 70,100 75,000 65,200
27/10/2025 70,100 -0.4 (-0.57%) 66,600 4,680.25 0 0 70,500 75,400 65,600
24/10/2025 70,500 -0.5 (-0.7%) 33,900 2,394.68 0 0 71,000 75,900 66,100
23/10/2025 71,000 0.5 (0.71%) 47,100 3,348.62 0 0 70,500 75,400 65,600
22/10/2025 70,500 2 (2.92%) 105,700 7,427.94 0 0 68,500 73,200 63,800
21/10/2025 68,500 2.7 (4.1%) 213,800 14,497.59 0 0 65,800 70,400 61,200
20/10/2025 65,800 -3.7 (-5.32%) 51,300 3,498.08 0 0 69,500 74,300 64,700
17/10/2025 69,500 -0.1 (-0.14%) 17,500 1,212.65 0 0 69,600 74,400 64,800
16/10/2025 69,600 -0.3 (-0.43%) 27,800 1,934.71 0 0 69,900 74,700 65,100
15/10/2025 69,900 0.5 (0.72%) 24,900 1,729.44 0 0 69,400 74,200 64,600
14/10/2025 69,400 -1.1 (-1.56%) 60,700 4,246.79 0 0 70,500 75,400 65,600
13/10/2025 70,500 0.4 (0.57%) 37,700 2,635.66 0 0 70,100 75,000 65,200
10/10/2025 70,100 0.1 (0.14%) 33,100 2,318.86 0 0 70,000 74,900 65,100
09/10/2025 70,000 -0.1 (-0.14%) 20,400 1,429.61 0 0 70,100 75,000 65,200
08/10/2025 70,100 0 (0%) 47,100 3,302.77 0 0 70,100 75,000 65,200
07/10/2025 70,100 -0.3 (-0.43%) 29,800 2,091.99 0 0 70,400 75,300 65,500
06/10/2025 70,400 0 (0%) 30,800 2,158.55 0 0 70,400 75,300 65,500
03/10/2025 70,400 -0.1 (-0.14%) 36,500 2,558.77 0 0 70,500 75,400 65,600
02/10/2025 70,500 -0.4 (-0.56%) 15,100 1,064.39 0 0 70,900 75,800 66,000
01/10/2025 70,900 2.3 (3.35%) 78,600 5,543.83 61,500 4,218.9 68,600 73,400 63,800
30/09/2025 68,600 -0.4 (-0.58%) 23,700 1,620.3 155,000 10,695 69,000 73,800 64,200
29/09/2025 69,000 -0.6 (-0.86%) 77,000 5,272.66 0 0 69,600 74,400 64,800
26/09/2025 69,600 0 (0%) 19,800 1,377.53 0 0 69,600 74,400 64,800
25/09/2025 69,600 0.1 (0.14%) 17,700 1,238.97 0 0 69,500 74,300 64,700
24/09/2025 69,500 0.5 (0.72%) 15,900 1,096.21 0 0 69,000 73,800 64,200
23/09/2025 69,000 0.1 (0.15%) 57,400 3,965.6 0 0 68,900 73,700 64,100
22/09/2025 68,900 -2.1 (-2.96%) 75,100 5,235.83 0 0 71,000 75,900 66,100
19/09/2025 71,000 0 (0%) 68,000 4,785.99 0 0 71,000 75,900 66,100
18/09/2025 71,000 -0.5 (-0.7%) 62,300 4,411.92 0 0 71,500 76,500 66,500
17/09/2025 71,500 -0.6 (-0.83%) 59,200 4,255.12 0 0 72,100 77,100 67,100
16/09/2025 72,100 -0.9 (-1.23%) 51,600 3,747.03 0 0 73,000 78,100 67,900
15/09/2025 73,000 0 (0%) 42,600 3,109.67 0 0 73,000 78,100 67,900
12/09/2025 73,000 1.2 (1.67%) 137,800 9,921.59 0 0 71,800 76,800 66,800
11/09/2025 71,800 0 (0%) 165,200 11,768.43 0 0 71,800 76,800 66,800
10/09/2025 71,800 -0.3 (-0.42%) 44,800 3,198.46 0 0 72,100 77,100 67,100
09/09/2025 72,100 0.4 (0.56%) 134,500 9,686.61 0 0 71,700 76,700 66,700
08/09/2025 71,700 -1.6 (-2.18%) 254,000 18,508.49 0 0 73,300 78,400 68,200
05/09/2025 73,300 1.3 (1.81%) 276,300 20,176.89 0 0 72,000 77,000 67,000
04/09/2025 72,000 1 (1.41%) 154,500 10,997.56 0 0 71,000 75,900 66,100
03/09/2025 71,000 0.1 (0.14%) 275,400 19,549.76 0 0 70,900 75,800 66,000
29/08/2025 70,900 0.4 (0.57%) 189,000 13,470.24 0 0 70,500 75,400 65,600
28/08/2025 70,500 0.7 (1.%) 221,100 15,695.76 0 0 69,800 74,600 65,000
27/08/2025 69,800 -0.2 (-0.29%) 224,200 15,662.38 0 0 70,000 74,900 65,100
26/08/2025 70,000 1.4 (2.04%) 101,200 7,063.05 0 0 68,600 73,400 63,800
25/08/2025 68,600 1.1 (1.63%) 73,400 5,022.92 0 0 67,500 72,200 62,800
22/08/2025 67,500 -3.8 (-5.33%) 250,000 17,165.41 0 0 71,300 76,200 66,400
21/08/2025 71,300 -0.9 (-1.25%) 210,400 15,290.22 0 0 72,200 77,200 67,200
20/08/2025 72,200 2.5 (3.59%) 423,600 29,579.9 0 0 69,700 74,500 64,900
19/08/2025 69,700 3.3 (4.97%) 533,200 36,756.39 230,000 14,237 66,400 71,000 61,800
18/08/2025 66,400 0.1 (0.15%) 178,800 11,746.76 0 0 66,300 70,900 61,700
15/08/2025 66,300 -0.9 (-1.34%) 170,800 11,351.18 0 0 67,200 71,900 62,500
14/08/2025 67,200 -0.1 (-0.15%) 166,400 11,174.7 0 0 67,300 72,000 62,600
13/08/2025 67,300 -0.4 (-0.59%) 121,100 8,150.22 0 0 67,700 72,400 63,000
12/08/2025 67,700 -0.6 (-0.88%) 155,600 10,457.03 0 0 68,300 73,000 63,600
11/08/2025 68,300 2 (3.02%) 286,700 19,409.28 0 0 66,300 70,900 61,700
08/08/2025 66,300 0.9 (1.38%) 151,800 10,013.85 0 0 65,400 69,900 60,900
07/08/2025 65,400 0.4 (0.62%) 61,500 4,020.28 0 0 65,000 69,500 60,500
06/08/2025 65,000 0.7 (1.09%) 55,000 3,555.52 0 0 64,300 68,800 59,800
05/08/2025 64,300 -1.5 (-2.28%) 139,100 9,147.01 0 0 65,800 70,400 61,200
04/08/2025 65,800 1.3 (2.02%) 178,100 11,638.4 0 0 64,500 69,000 60,000

Dữ liệu lịch sử - BSC

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