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
07/01/2026 14,700 0.15 (1.03%) 188,000 2,757.43 525,000 7,717.5 14,550 15,550 13,550
06/01/2026 14,550 -0.15 (-1.02%) 135,600 1,987.91 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 242,200 3,571.82 0 0 14,800 15,800 13,800
31/12/2025 16,550 0.55 (3.44%) 287,300 4,691.81 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 110,900 1,759.46 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 62,200 992.6 0 0 16,000 17,100 14,900
26/12/2025 16,000 -0.05 (-0.31%) 108,600 1,730.86 0 0 16,050 17,150 14,950
25/12/2025 16,050 -0.05 (-0.31%) 479,000 7,828.08 0 0 16,100 17,200 15,000
24/12/2025 16,100 0.1 (0.63%) 101,400 1,622.96 0 0 16,000 17,100 14,900
23/12/2025 16,000 0.5 (3.23%) 468,200 7,427.06 0 0 15,500 16,550 14,450
22/12/2025 15,500 -0.05 (-0.32%) 126,100 1,954.55 0 0 15,550 16,600 14,500
19/12/2025 15,550 -0.05 (-0.32%) 65,700 1,018.19 0 0 15,600 16,650 14,550
18/12/2025 15,600 -0.05 (-0.32%) 32,500 504.83 0 0 15,650 16,700 14,600
17/12/2025 15,650 0 (0%) 38,500 600.36 0 0 15,650 16,700 14,600
16/12/2025 15,650 0.25 (1.62%) 98,900 1,531.01 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 211,400 3,268.09 0 0 15,400 16,450 14,350
12/12/2025 15,400 -0.3 (-1.91%) 215,700 3,349.57 382,607 6,006.93 15,700 16,750 14,650
11/12/2025 15,700 -0.05 (-0.32%) 73,000 1,153.88 0 0 15,750 16,850 14,650
10/12/2025 15,750 -0.25 (-1.56%) 146,600 2,317.66 543,039 8,688.62 16,000 17,100 14,900
09/12/2025 16,000 -0.05 (-0.31%) 89,500 1,424.47 0 0 16,050 17,150 14,950
08/12/2025 16,050 0.05 (0.31%) 61,300 983.51 1,370,000 21,920 16,000 17,100 14,900
05/12/2025 16,000 -0.25 (-1.54%) 52,900 852.48 0 0 16,250 17,350 15,150
04/12/2025 16,250 -0.1 (-0.61%) 306,400 4,981.14 0 0 16,350 17,450 15,250
03/12/2025 16,350 -0.05 (-0.3%) 217,500 3,514.15 0 0 16,400 17,500 15,300
02/12/2025 16,400 0 (0%) 24,500 398.78 0 0 16,400 17,500 15,300
01/12/2025 16,400 -0.3 (-1.8%) 434,900 6,960.84 0 0 16,700 17,850 15,550
28/11/2025 16,700 0.05 (0.3%) 34,800 579 0 0 16,650 17,800 15,500
27/11/2025 16,650 0 (0%) 54,700 911.56 0 0 16,650 17,800 15,500
26/11/2025 16,650 0.3 (1.83%) 121,500 2,036.49 0 0 16,350 17,450 15,250
25/11/2025 16,350 -0.05 (-0.3%) 43,700 715.75 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 38,700 636.42 0 0 16,500 17,650 15,350
21/11/2025 16,500 -0.3 (-1.79%) 124,000 2,049.64 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.05 (-0.3%) 60,900 1,018.97 0 0 16,850 18,000 15,700
19/11/2025 16,850 -0.05 (-0.3%) 27,400 460.37 0 0 16,900 18,050 15,750
18/11/2025 16,900 0.05 (0.3%) 156,100 2,629.94 0 0 16,850 18,000 15,700
17/11/2025 16,850 0.1 (0.6%) 83,200 1,399.19 0 0 16,750 17,900 15,600
14/11/2025 16,750 -0.05 (-0.3%) 48,100 809.36 0 0 16,800 17,950 15,650
13/11/2025 16,800 -0.1 (-0.59%) 63,300 1,065.65 0 0 16,900 18,050 15,750
12/11/2025 16,900 0.15 (0.9%) 72,700 1,221.52 0 0 16,750 17,900 15,600
11/11/2025 16,750 0.05 (0.3%) 35,200 587.08 0 0 16,700 17,850 15,550
10/11/2025 16,700 0 (0%) 111,700 1,864.41 0 0 16,700 17,850 15,550
07/11/2025 16,700 -0.1 (-0.6%) 70,900 1,185.58 0 0 16,800 17,950 15,650
06/11/2025 16,800 -0.2 (-1.18%) 58,900 996.52 0 0 17,000 18,150 15,850
05/11/2025 17,000 -0.3 (-1.73%) 42,300 720.11 0 0 17,300 18,500 16,100
04/11/2025 17,300 0.5 (2.98%) 202,900 3,436.86 0 0 16,800 17,950 15,650
03/11/2025 16,800 -0.4 (-2.33%) 100,100 1,698.08 0 0 17,200 18,400 16,000
31/10/2025 17,200 0.2 (1.18%) 89,600 1,526.3 0 0 17,000 18,150 15,850
30/10/2025 17,000 -0.25 (-1.45%) 202,000 3,452.39 0 0 17,250 18,450 16,050
29/10/2025 17,250 0.1 (0.58%) 78,700 1,356.8 0 0 17,150 18,350 15,950
28/10/2025 17,150 0.05 (0.29%) 84,800 1,444.13 0 0 17,100 18,250 15,950
27/10/2025 17,100 -0.15 (-0.87%) 50,700 870.09 0 0 17,250 18,450 16,050
24/10/2025 17,250 0 (0%) 97,200 1,651.68 0 0 17,250 18,450 16,050
23/10/2025 17,250 -0.15 (-0.86%) 71,100 1,232.05 0 0 17,400 18,600 16,200
22/10/2025 17,400 0.2 (1.16%) 126,100 2,157.2 0 0 17,200 18,400 16,000
21/10/2025 17,200 0.7 (4.24%) 254,700 4,312. 0 0 16,500 17,650 15,350
20/10/2025 16,500 -1.15 (-6.52%) 380,100 6,585.26 0 0 17,650 18,850 16,450
17/10/2025 17,650 -0.35 (-1.94%) 198,400 3,534.41 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.1 (0.56%) 155,400 2,792.16 0 0 17,900 19,150 16,650
15/10/2025 17,900 0.1 (0.56%) 169,100 3,035.22 0 0 17,800 19,000 16,600
14/10/2025 17,800 -0.4 (-2.2%) 244,500 4,447.87 0 0 18,200 19,450 16,950
13/10/2025 18,200 -0.4 (-2.15%) 185,300 3,381.74 0 0 18,600 19,900 17,300
10/10/2025 18,600 -0.1 (-0.53%) 157,700 2,939.61 0 0 18,700 20,000 17,400
09/10/2025 18,700 0.1 (0.54%) 173,200 3,224.87 0 0 18,600 19,900 17,300
08/10/2025 18,600 0 (0%) 196,200 3,681.46 0 0 18,600 19,900 17,300
07/10/2025 18,600 -0.25 (-1.33%) 68,400 1,277.9 0 0 18,850 20,150 17,550
06/10/2025 18,850 1 (5.6%) 447,300 8,286.51 0 0 17,850 19,050 16,650
03/10/2025 17,850 -0.3 (-1.65%) 89,900 1,611.69 0 0 18,150 19,400 16,900
02/10/2025 18,150 -0.2 (-1.09%) 73,000 1,339.24 0 0 18,350 19,600 17,100
01/10/2025 18,350 0.05 (0.27%) 97,000 1,786.69 0 0 18,300 19,550 17,050
30/09/2025 18,300 0.1 (0.55%) 100,800 1,838.02 0 0 18,200 19,450 16,950
29/09/2025 18,200 0.15 (0.83%) 86,500 1,577.33 0 0 18,050 19,300 16,800
26/09/2025 18,050 -0.7 (-3.73%) 83,100 1,535.26 0 0 18,750 20,050 17,450
25/09/2025 18,750 -0.2 (-1.06%) 94,900 1,788.25 0 0 18,950 20,250 17,650
24/09/2025 18,950 0.5 (2.71%) 80,200 1,494.94 0 0 18,450 19,700 17,200
23/09/2025 18,450 0.2 (1.1%) 144,100 2,684.22 0 0 18,250 19,500 17,000
22/09/2025 19,900 -0.3 (-1.49%) 664,500 13,119.09 179,600 3,571.82 20,200 21,600 18,800
19/09/2025 20,200 -0.1 (-0.49%) 263,900 5,352.69 950,000 19,285 20,300 21,700 18,900
18/09/2025 20,300 -0.2 (-0.98%) 247,600 5,077.36 500,000 10,250 20,500 21,900 19,100
17/09/2025 20,500 -0.6 (-2.84%) 255,500 5,341.7 0 0 21,100 22,550 19,650
16/09/2025 21,100 -0.1 (-0.47%) 248,200 5,296.42 0 0 21,200 22,650 19,750
15/09/2025 21,200 0.1 (0.47%) 379,500 8,050.02 0 0 21,100 22,550 19,650
12/09/2025 21,100 0.1 (0.48%) 156,200 3,287.63 0 0 21,000 22,450 19,550
11/09/2025 21,000 -0.1 (-0.47%) 368,400 7,635.57 0 0 21,100 22,550 19,650
10/09/2025 21,100 0.1 (0.48%) 175,700 3,708.6 0 0 21,000 22,450 19,550
09/09/2025 21,000 0 (0%) 495,000 10,386.76 0 0 21,000 22,450 19,550
08/09/2025 21,000 -1.3 (-5.83%) 747,600 16,131.29 0 0 22,300 23,850 20,750
05/09/2025 22,300 -0.65 (-2.83%) 722,200 16,610.44 0 0 22,950 24,550 21,350
04/09/2025 22,950 0.2 (0.88%) 912,000 20,677.09 0 0 22,750 24,300 21,200
03/09/2025 22,750 -0.4 (-1.73%) 648,400 15,010.66 0 0 23,150 24,750 21,550
29/08/2025 23,150 0.35 (1.54%) 804,100 18,947.15 0 0 22,800 24,350 21,250
28/08/2025 22,800 1 (4.59%) 938,600 21,145.95 0 0 21,800 23,300 20,300
27/08/2025 21,800 0.05 (0.23%) 947,900 20,868.35 0 0 21,750 23,250 20,250
26/08/2025 21,750 0.4 (1.87%) 394,900 8,518.32 0 0 21,350 22,800 19,900
25/08/2025 21,350 -1.6 (-6.97%) 892,200 19,410.93 0 0 22,950 24,550 21,350
22/08/2025 22,950 -0.35 (-1.5%) 962,600 22,142.49 0 0 23,300 24,900 21,700
21/08/2025 23,300 1.5 (6.88%) 2,043,800 47,564.31 0 0 21,800 23,300 20,300
20/08/2025 21,800 0.65 (3.07%) 828,000 17,564.32 2,000,000 41,400 21,150 22,600 19,700
19/08/2025 21,150 0.25 (1.2%) 488,300 10,343.72 0 0 20,900 22,350 19,450
18/08/2025 20,900 0.4 (1.95%) 631,400 13,229.52 0 0 20,500 21,900 19,100
15/08/2025 20,500 -0.25 (-1.2%) 334,900 6,888.17 0 0 20,750 22,200 19,300
14/08/2025 20,750 0.05 (0.24%) 522,100 10,878.56 0 0 20,700 22,100 19,300
13/08/2025 20,700 0.5 (2.48%) 321,700 6,457.07 0 0 20,200 21,600 18,800
12/08/2025 20,200 -0.05 (-0.25%) 230,800 4,635.06 1,000,000 20,000 20,250 21,650 18,850
11/08/2025 20,250 -0.05 (-0.25%) 239,100 4,866.79 0 0 20,300 21,700 18,900
08/08/2025 20,300 -0.1 (-0.49%) 294,700 6,035.68 0 0 20,400 21,800 19,000
07/08/2025 20,400 0.5 (2.51%) 294,200 5,905.3 0 0 19,900 21,250 18,550
06/08/2025 19,900 0.1 (0.51%) 203,600 4,064.72 0 0 19,800 21,150 18,450
05/08/2025 19,800 0 (0%) 863,900 17,463.57 1,500,000 29,700 19,800 21,150 18,450
04/08/2025 19,800 0.45 (2.33%) 399,300 7,782.81 0 0 19,350 20,700 18,000
01/08/2025 19,350 -0.1 (-0.51%) 228,100 4,408.87 0 0 19,450 20,800 18,100
31/07/2025 19,450 0 (0%) 156,900 3,031.34 0 0 19,450 20,800 18,100
30/07/2025 19,450 0.15 (0.78%) 238,700 4,571.52 0 0 19,300 20,650 17,950
29/07/2025 19,300 -1.3 (-6.31%) 777,600 15,520.17 0 0 20,600 22,000 19,200
28/07/2025 20,600 0.85 (4.3%) 656,100 13,458.87 0 0 19,750 21,100 18,400
25/07/2025 19,750 0.15 (0.77%) 260,900 5,139.69 0 0 19,600 20,950 18,250
24/07/2025 19,600 -0.1 (-0.51%) 161,600 3,175.52 0 0 19,700 21,050 18,350
23/07/2025 19,700 0.25 (1.29%) 434,000 8,579.26 0 0 19,450 20,800 18,100
22/07/2025 19,450 0.85 (4.57%) 359,800 6,853.6 0 0 18,600 19,900 17,300
21/07/2025 18,600 0.05 (0.27%) 110,000 2,067.2 0 0 18,550 19,800 17,300
18/07/2025 18,550 -0.1 (-0.54%) 142,900 2,673.84 0 0 18,650 19,950 17,350
17/07/2025 18,650 -0.5 (-2.61%) 766,000 14,370.51 0 0 19,150 20,450 17,850
16/07/2025 19,150 0.1 (0.52%) 123,900 2,372.99 0 0 19,050 20,350 17,750
15/07/2025 19,050 0.3 (1.6%) 365,600 6,975.41 0 0 18,750 20,050 17,450
14/07/2025 18,750 0.05 (0.27%) 120,300 2,248.05 0 0 18,700 20,000 17,400
11/07/2025 18,700 0.05 (0.27%) 102,800 1,919.47 0 0 18,650 19,950 17,350
10/07/2025 18,650 0.05 (0.27%) 147,500 2,777.24 0 0 18,600 19,900 17,300
09/07/2025 18,600 0.4 (2.2%) 114,800 2,129.98 0 0 18,200 19,450 16,950
08/07/2025 18,200 0.05 (0.28%) 142,400 2,596.1 0 0 18,150 19,400 16,900
07/07/2025 18,150 0.35 (1.97%) 311,900 5,633.44 0 0 17,800 19,000 16,600

Dữ liệu lịch sử - BSC

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