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
06/01/2026 16,600 -0.3 (-1.78%) 146,927 2,451.81 0 0 16,900 19,400 14,400
05/01/2026 16,900 -0.1 (-0.59%) 25,606 433.74 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 51,854 880.03 0 0 17,000 19,500 14,500
30/12/2025 17,000 0.1 (0.59%) 37,660 641.83 0 0 16,900 19,400 14,400
29/12/2025 16,900 0.1 (0.6%) 27,650 465.97 0 0 16,800 19,300 14,300
26/12/2025 16,900 0 (0%) 121,912 2,050.44 0 0 16,900 19,400 14,400
25/12/2025 16,800 -0.3 (-1.75%) 82,134 1,390.23 0 0 17,100 19,600 14,600
24/12/2025 17,200 -0.1 (-0.58%) 161,535 2,755.4 0 0 17,300 19,800 14,800
23/12/2025 17,300 -0.1 (-0.57%) 85,916 1,485.74 0 0 17,400 20,000 14,800
22/12/2025 17,500 0.2 (1.16%) 119,103 2,069.4 0 0 17,300 19,800 14,800
19/12/2025 17,300 0.1 (0.58%) 99,252 1,718.31 0 0 17,200 19,700 14,700
18/12/2025 17,200 -0.1 (-0.58%) 26,965 463.23 0 0 17,300 19,800 14,800
17/12/2025 17,200 0 (0%) 66,907 1,158.48 0 0 17,200 19,700 14,700
16/12/2025 17,500 0.4 (2.34%) 83,083 1,430.1 0 0 17,100 19,600 14,600
15/12/2025 17,100 -0.3 (-1.72%) 131,420 2,242.42 0 0 17,400 20,000 14,800
12/12/2025 17,200 -0.5 (-2.82%) 180,250 3,130.02 0 0 17,700 20,300 15,100
11/12/2025 17,600 -0.2 (-1.12%) 101,870 1,806.89 0 0 17,800 20,400 15,200
10/12/2025 17,700 -0.3 (-1.67%) 65,220 1,160.8 0 0 18,000 20,700 15,300
09/12/2025 18,000 -0.3 (-1.64%) 109,127 1,963.79 0 0 18,300 21,000 15,600
08/12/2025 18,300 0.5 (2.81%) 272,144 4,982.67 0 0 17,800 20,400 15,200
05/12/2025 17,800 0 (0%) 136,224 2,422.54 0 0 17,800 20,400 15,200
04/12/2025 17,900 0 (0%) 187,911 3,353.99 0 0 17,900 20,500 15,300
03/12/2025 17,900 0.3 (1.7%) 126,845 2,273.56 0 0 17,600 20,200 15,000
02/12/2025 17,800 -0.1 (-0.56%) 89,360 1,570.42 0 0 17,900 20,500 15,300
01/12/2025 17,700 -0.2 (-1.12%) 163,578 2,920.59 0 0 17,900 20,500 15,300
28/11/2025 18,000 -0.1 (-0.55%) 76,651 1,373.91 0 0 18,100 20,800 15,400
27/11/2025 18,200 0.7 (4%) 262,421 4,746.41 0 0 17,500 20,100 14,900
26/11/2025 17,600 -0.2 (-1.12%) 152,405 2,668.77 0 0 17,800 20,400 15,200
25/11/2025 17,600 -0.6 (-3.3%) 144,657 2,572.81 0 0 18,200 20,900 15,500
24/11/2025 18,200 -0.2 (-1.09%) 95,788 1,740.5 0 0 18,400 21,100 15,700
21/11/2025 18,400 0.5 (2.79%) 304,553 5,589.95 0 0 17,900 20,500 15,300
20/11/2025 18,000 0 (0%) 66,320 1,185.56 0 0 18,000 20,700 15,300
19/11/2025 17,900 0.4 (2.29%) 228,818 4,109.81 0 0 17,500 20,100 14,900
18/11/2025 17,600 0.3 (1.73%) 96,921 1,695.2 0 0 17,300 19,800 14,800
17/11/2025 17,400 0.1 (0.58%) 86,811 1,504.77 0 0 17,300 19,800 14,800
14/11/2025 17,400 -0.2 (-1.14%) 143,803 2,485.3 0 0 17,600 20,200 15,000
13/11/2025 17,600 -0.1 (-0.56%) 94,108 1,659.1 0 0 17,700 20,300 15,100
12/11/2025 17,700 0.6 (3.51%) 208,889 3,699.75 0 0 17,100 19,600 14,600
11/11/2025 17,100 0.1 (0.59%) 174,179 2,974.83 0 0 17,000 19,500 14,500
10/11/2025 17,000 -0.3 (-1.73%) 211,140 3,587.03 0 0 17,300 19,800 14,800
07/11/2025 17,100 -0.5 (-2.84%) 251,076 4,344.99 0 0 17,600 20,200 15,000
06/11/2025 17,600 0 (0%) 176,982 3,123.4 0 0 17,600 20,200 15,000
05/11/2025 17,400 0 (0%) 135,545 2,383.21 0 0 17,400 20,000 14,800
04/11/2025 17,700 -1.1 (-5.85%) 490,074 8,548.64 0 0 18,800 21,600 16,000
03/11/2025 18,000 -1 (-5.26%) 286,049 5,382.29 0 0 19,000 21,800 16,200
31/10/2025 18,700 -0.2 (-1.06%) 361,802 6,870.46 0 0 18,900 21,700 16,100
30/10/2025 19,300 1.2 (6.63%) 501,634 9,488.09 0 0 18,100 20,800 15,400
29/10/2025 18,100 -0.3 (-1.63%) 229,697 4,165.34 0 0 18,400 21,100 15,700
28/10/2025 18,300 -0.2 (-1.08%) 215,900 3,967.42 0 0 18,500 21,200 15,800
27/10/2025 18,500 0.5 (2.78%) 429,449 7,961. 0 0 18,000 20,700 15,300
24/10/2025 18,100 0.9 (5.23%) 350,106 6,288.34 0 0 17,200 19,700 14,700
23/10/2025 17,400 0.1 (0.58%) 37,753 650.05 0 0 17,300 19,800 14,800
22/10/2025 17,400 0.3 (1.75%) 87,525 1,515.87 0 0 17,100 19,600 14,600
21/10/2025 17,200 0 (0%) 132,636 2,274.6 0 0 17,200 19,700 14,700
20/10/2025 17,000 0 (0%) 184,028 3,157.96 0 0 17,000 19,500 14,500
17/10/2025 16,900 -0.3 (-1.74%) 188,959 3,205.72 0 0 17,200 19,700 14,700
16/10/2025 17,300 0.2 (1.17%) 102,914 1,765.82 0 0 17,100 19,600 14,600
15/10/2025 16,900 -0.5 (-2.87%) 189,285 3,234.21 0 0 17,400 20,000 14,800
14/10/2025 17,300 -0.6 (-3.35%) 264,501 4,598.68 0 0 17,900 20,500 15,300
13/10/2025 17,800 -0.6 (-3.26%) 221,775 3,975.95 0 0 18,400 21,100 15,700
10/10/2025 18,100 0.3 (1.69%) 313,524 5,759.16 0 0 17,800 20,400 15,200
09/10/2025 18,000 0.9 (5.26%) 413,589 7,361.72 0 0 17,100 19,600 14,600
08/10/2025 17,100 0.1 (0.59%) 90,635 1,549.67 0 0 17,000 19,500 14,500
07/10/2025 16,900 0.1 (0.6%) 32,326 548. 0 0 16,800 19,300 14,300
06/10/2025 16,800 0.1 (0.6%) 30,500 512.6 0 0 16,700 19,200 14,200
03/10/2025 16,900 0.1 (0.6%) 56,859 948.12 0 0 16,800 19,300 14,300
02/10/2025 16,700 -0.2 (-1.18%) 19,407 326.19 0 0 16,900 19,400 14,400
01/10/2025 16,900 0.2 (1.2%) 15,590 262.92 0 0 16,700 19,200 14,200
30/09/2025 16,900 0 (0%) 41,933 699.07 0 0 16,900 19,400 14,400
29/09/2025 16,900 0.1 (0.6%) 58,000 980.29 0 0 16,800 19,300 14,300
26/09/2025 16,900 0 (0%) 26,904 452.99 0 0 16,900 19,400 14,400
25/09/2025 17,000 0.2 (1.19%) 64,127 1,081.38 0 0 16,800 19,300 14,300
24/09/2025 16,900 0 (0%) 16,180 272.26 0 0 16,900 19,400 14,400
23/09/2025 16,900 0 (0%) 25,032 422.09 0 0 16,900 19,400 14,400
22/09/2025 17,000 -0.1 (-0.58%) 103,105 1,747.14 0 0 17,100 19,600 14,600
19/09/2025 17,200 0.1 (0.58%) 91,850 1,573.84 0 0 17,100 19,600 14,600
18/09/2025 17,100 -0.4 (-2.29%) 41,748 712.49 0 0 17,500 20,100 14,900
17/09/2025 17,200 0.1 (0.58%) 138,869 2,427.72 0 0 17,100 19,600 14,600
16/09/2025 17,100 0.1 (0.59%) 129,911 2,221.56 0 0 17,000 19,500 14,500
15/09/2025 17,000 0.2 (1.19%) 59,218 1,008.12 0 0 16,800 19,300 14,300
12/09/2025 16,900 0.5 (3.05%) 96,024 1,608.62 0 0 16,400 18,800 14,000
11/09/2025 16,500 0.1 (0.61%) 44,636 731.44 0 0 16,400 18,800 14,000
10/09/2025 16,500 0.1 (0.61%) 76,455 1,256.55 0 0 16,400 18,800 14,000
09/09/2025 16,300 -0.2 (-1.21%) 54,727 898.98 0 0 16,500 18,900 14,100
08/09/2025 16,400 -0.4 (-2.38%) 115,778 1,914.99 0 0 16,800 19,300 14,300
05/09/2025 16,600 -0.3 (-1.78%) 100,999 1,695.2 0 0 16,900 19,400 14,400
04/09/2025 16,900 0.1 (0.6%) 73,669 1,244.51 0 0 16,800 19,300 14,300
03/09/2025 16,900 0 (0%) 49,597 833.16 0 0 16,900 19,400 14,400
29/08/2025 16,900 -0.1 (-0.59%) 123,972 2,091.47 0 0 17,000 19,500 14,500
28/08/2025 17,200 0.3 (1.78%) 122,661 2,088.69 0 0 16,900 19,400 14,400
27/08/2025 17,000 0.5 (3.03%) 157,897 2,673.77 0 0 16,500 18,900 14,100
26/08/2025 16,700 0.2 (1.21%) 74,913 1,237.18 0 0 16,500 18,900 14,100
25/08/2025 16,500 0.1 (0.61%) 104,348 1,718.42 0 0 16,400 18,800 14,000
22/08/2025 16,400 -0.2 (-1.2%) 157,096 2,578.75 0 0 16,600 19,000 14,200
21/08/2025 16,700 -0.2 (-1.18%) 188,340 3,124.94 0 0 16,900 19,400 14,400
20/08/2025 16,700 -0.6 (-3.47%) 278,274 4,705.42 0 0 17,300 19,800 14,800
19/08/2025 17,300 -0.2 (-1.14%) 267,138 4,631.54 0 0 17,500 20,100 14,900
18/08/2025 17,500 -0.3 (-1.69%) 209,261 3,672.14 0 0 17,800 20,400 15,200
15/08/2025 17,600 -0.6 (-3.3%) 337,998 6,027.33 0 0 18,200 20,900 15,500
14/08/2025 18,100 -0.1 (-0.55%) 246,145 4,469.14 0 0 18,200 20,900 15,500
13/08/2025 18,100 -0.2 (-1.09%) 278,516 5,057.96 0 0 18,300 21,000 15,600
12/08/2025 18,200 0.1 (0.55%) 188,586 3,444.45 0 0 18,100 20,800 15,400
11/08/2025 18,200 0.1 (0.55%) 165,114 2,988.53 0 0 18,100 20,800 15,400
08/08/2025 18,000 0.1 (0.56%) 293,499 5,308.95 0 0 17,900 20,500 15,300
07/08/2025 17,800 0 (0%) 146,125 2,620.6 0 0 17,800 20,400 15,200
06/08/2025 18,200 0.5 (2.82%) 203,303 3,615.48 0 0 17,700 20,300 15,100
05/08/2025 17,700 0.1 (0.57%) 269,317 4,756.61 0 0 17,600 20,200 15,000
04/08/2025 17,700 0.1 (0.57%) 101,356 1,786.03 0 0 17,600 20,200 15,000
01/08/2025 17,600 0 (0%) 148,273 2,605.39 0 0 17,600 20,200 15,000
31/07/2025 17,600 0 (0%) 185,631 3,274.06 0 0 17,600 20,200 15,000
30/07/2025 17,600 -0.3 (-1.68%) 216,699 3,813.61 0 0 17,900 20,500 15,300
29/07/2025 17,500 -0.9 (-4.89%) 509,774 9,120.54 0 0 18,400 21,100 15,700
28/07/2025 18,400 -0.4 (-2.13%) 777,766 14,317.83 0 0 18,800 21,600 16,000
25/07/2025 19,000 0.3 (1.6%) 157,461 2,964.28 0 0 18,700 21,500 15,900
24/07/2025 18,500 -0.2 (-1.07%) 202,379 3,775.14 0 0 18,700 21,500 15,900
23/07/2025 18,800 -0.1 (-0.53%) 299,716 5,608.52 0 0 18,900 21,700 16,100
22/07/2025 19,000 0 (0%) 187,666 3,544.56 0 0 19,000 21,800 16,200
21/07/2025 18,900 -0.5 (-2.58%) 241,539 4,590.56 0 0 19,400 22,300 16,500
18/07/2025 19,400 -0.5 (-2.51%) 466,771 9,045.48 0 0 19,900 22,800 17,000
17/07/2025 19,700 0.1 (0.51%) 243,442 4,833.51 0 0 19,600 22,500 16,700
16/07/2025 19,700 0.7 (3.68%) 371,364 7,274.61 0 0 19,000 21,800 16,200
15/07/2025 18,800 0.4 (2.17%) 783,264 14,852.53 0 0 18,400 21,100 15,700
14/07/2025 18,400 -0.3 (-1.6%) 233,531 4,295.34 0 0 18,700 21,500 15,900
11/07/2025 18,500 0.3 (1.65%) 539,902 10,076.68 0 0 18,200 20,900 15,500
10/07/2025 18,300 0.5 (2.81%) 293,818 5,355.23 0 0 17,800 20,400 15,200
09/07/2025 17,800 -0.1 (-0.56%) 276,204 4,909.83 0 0 17,900 20,500 15,300
08/07/2025 18,000 0.1 (0.56%) 203,866 3,640 0 0 17,900 20,500 15,300
07/07/2025 17,900 0 (0%) 209,184 3,746.15 0 0 17,900 20,500 15,300

Dữ liệu lịch sử - BSC

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