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
20/01/2026 10,600 0 (0%) 566,400 6,080.41 0 0 10,600 11,300 9,860
19/01/2026 10,600 0.1 (0.95%) 404,500 4,268.46 0 0 10,500 11,200 9,770
16/01/2026 10,500 0 (0%) 438,000 4,627.05 0 0 10,500 11,200 9,770
15/01/2026 10,500 0 (0%) 834,600 8,684.82 0 0 10,500 11,200 9,770
14/01/2026 10,500 -0.05 (-0.47%) 785,400 8,321.71 0 0 10,550 11,250 9,820
13/01/2026 10,550 -0.15 (-1.4%) 961,600 10,154.29 0 0 10,700 11,400 9,960
12/01/2026 10,700 0.4 (3.88%) 1,071,400 11,294.98 0 0 10,300 11,000 9,580
09/01/2026 10,300 0 (0%) 450,200 4,654.57 0 0 10,300 11,000 9,580
08/01/2026 10,300 -0.2 (-1.9%) 755,500 7,899.64 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.25 (2.44%) 1,185,900 12,269.98 0 0 10,250 10,950 9,540
06/01/2026 10,250 -0.1 (-0.97%) 503,900 5,181.33 0 0 10,350 11,050 9,630
05/01/2026 10,350 -0.05 (-0.48%) 585,700 6,083.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.1 (-0.95%) 489,600 5,130.58 0 0 10,500 11,200 9,770
30/12/2025 10,500 0 (0%) 275,700 2,904.03 0 0 10,500 11,200 9,770
29/12/2025 10,500 -0.05 (-0.47%) 636,900 6,677.91 0 0 10,550 11,250 9,820
26/12/2025 10,550 -0.15 (-1.4%) 496,400 5,242.72 0 0 10,700 11,400 9,960
25/12/2025 10,700 -0.05 (-0.47%) 459,400 4,914.63 0 0 10,750 11,500 10,000
24/12/2025 10,750 0.05 (0.47%) 310,000 3,330.16 0 0 10,700 11,400 9,960
23/12/2025 10,700 0 (0%) 353,100 3,787.02 0 0 10,700 11,400 9,960
22/12/2025 10,700 0 (0%) 260,900 2,803.74 0 0 10,700 11,400 9,960
19/12/2025 10,700 0 (0%) 298,600 3,216.83 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.05 (0.47%) 175,300 1,862.56 0 0 10,650 11,350 9,910
17/12/2025 10,650 0 (0%) 165,600 1,755.89 0 0 10,650 11,350 9,910
16/12/2025 10,650 0 (0%) 301,900 3,186.95 0 0 10,650 11,350 9,910
15/12/2025 10,650 -0.05 (-0.47%) 238,700 2,530.05 0 0 10,700 11,400 9,960
12/12/2025 10,700 -0.1 (-0.93%) 603,300 6,470.06 0 0 10,800 11,550 10,050
11/12/2025 10,800 0 (0%) 294,900 3,182.24 0 0 10,800 11,550 10,050
10/12/2025 10,800 -0.05 (-0.46%) 233,800 2,526.73 4,686,890 49,212.35 10,850 11,600 10,100
09/12/2025 10,850 0.05 (0.46%) 601,700 6,484.53 0 0 10,800 11,550 10,050
08/12/2025 10,800 -0.05 (-0.46%) 402,900 4,374.84 0 0 10,850 11,600 10,100
05/12/2025 10,850 -0.1 (-0.91%) 273,500 2,980.18 0 0 10,950 11,700 10,200
04/12/2025 10,950 0 (0%) 344,900 3,789.28 0 0 10,950 11,700 10,200
03/12/2025 10,950 0.2 (1.86%) 386,500 4,195.75 0 0 10,750 11,500 10,000
02/12/2025 10,750 -0.05 (-0.46%) 319,100 3,434.19 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.05 (-0.46%) 233,400 2,527.57 0 0 10,850 11,600 10,100
28/11/2025 10,850 -0.05 (-0.46%) 226,300 2,458.71 0 0 10,900 11,650 10,150
27/11/2025 10,900 0.1 (0.93%) 333,000 3,654.49 0 0 10,800 11,550 10,050
26/11/2025 10,800 0.05 (0.47%) 233,300 2,516.99 0 0 10,750 11,500 10,000
25/11/2025 10,750 -0.1 (-0.92%) 437,300 4,712.87 0 0 10,850 11,600 10,100
24/11/2025 10,850 -0.05 (-0.46%) 133,500 1,456.81 0 0 10,900 11,650 10,150
21/11/2025 10,900 -0.15 (-1.36%) 475,200 5,180.69 0 0 11,050 11,800 10,300
20/11/2025 11,050 -0.05 (-0.45%) 233,700 2,577.43 0 0 11,100 11,850 10,350
19/11/2025 11,100 -0.05 (-0.45%) 315,800 3,508.53 0 0 11,150 11,900 10,400
18/11/2025 11,150 0.1 (0.9%) 400,300 4,460.66 0 0 11,050 11,800 10,300
17/11/2025 11,050 0.1 (0.91%) 570,200 6,292.56 0 0 10,950 11,700 10,200
14/11/2025 10,950 0.05 (0.46%) 362,400 3,944.71 0 0 10,900 11,650 10,150
13/11/2025 10,900 0 (0%) 585,700 6,351.33 0 0 10,900 11,650 10,150
12/11/2025 10,900 0.05 (0.46%) 551,200 5,995.11 0 0 10,850 11,600 10,100
11/11/2025 10,850 0 (0%) 601,000 6,496.99 0 0 10,850 11,600 10,100
10/11/2025 10,850 -0.15 (-1.36%) 417,900 4,544.09 0 0 11,000 11,750 10,250
07/11/2025 11,000 -0.15 (-1.35%) 368,400 4,058.19 0 0 11,150 11,900 10,400
06/11/2025 11,150 0 (0%) 316,200 3,500.58 0 0 11,150 11,900 10,400
05/11/2025 11,150 -0.05 (-0.45%) 436,400 4,832.03 0 0 11,200 11,950 10,450
04/11/2025 11,200 0 (0%) 955,500 10,555.27 0 0 11,200 11,950 10,450
03/11/2025 11,200 -0.15 (-1.32%) 701,600 7,884.15 0 0 11,350 12,100 10,600
31/10/2025 11,350 0 (0%) 512,600 5,808.81 0 0 11,350 12,100 10,600
30/10/2025 11,350 -0.1 (-0.87%) 746,300 8,497.12 0 0 11,450 12,250 10,650
29/10/2025 11,450 0.1 (0.88%) 575,300 6,565.04 0 0 11,350 12,100 10,600
28/10/2025 11,350 0 (0%) 867,000 9,723.49 0 0 11,350 12,100 10,600
27/10/2025 11,350 -0.05 (-0.44%) 659,900 7,509.29 0 0 11,400 12,150 10,650
24/10/2025 11,400 -0.3 (-2.56%) 1,022,400 11,733.67 0 0 11,700 12,500 10,900
23/10/2025 11,700 0.05 (0.43%) 1,006,600 11,905.26 0 0 11,650 12,450 10,850
22/10/2025 11,650 -0.3 (-2.51%) 1,651,000 19,309.52 0 0 11,950 12,750 11,150
21/10/2025 11,950 0.2 (1.7%) 1,648,700 19,819.54 0 0 11,750 12,550 10,950
20/10/2025 11,750 0.45 (3.98%) 4,590,500 54,643.21 0 0 11,300 12,050 10,550
17/10/2025 11,300 0 (0%) 1,312,000 14,816.91 2,842,370 29,987. 11,300 12,050 10,550
16/10/2025 11,300 -0.1 (-0.88%) 783,200 8,884.54 0 0 11,400 12,150 10,650
15/10/2025 11,400 0.15 (1.33%) 1,142,900 13,044.73 0 0 11,250 12,000 10,500
14/10/2025 11,250 -0.15 (-1.32%) 928,700 10,549.38 0 0 11,400 12,150 10,650
13/10/2025 11,400 0 (0%) 1,701,300 19,190.84 0 0 11,400 12,150 10,650
10/10/2025 11,400 -0.1 (-0.87%) 1,234,700 14,081.61 0 0 11,500 12,300 10,700
09/10/2025 11,500 -0.05 (-0.43%) 1,324,000 15,180.19 0 0 11,550 12,350 10,750
08/10/2025 11,550 -0.05 (-0.43%) 1,107,600 12,829.27 0 0 11,600 12,400 10,800
07/10/2025 11,600 -0.15 (-1.28%) 1,131,900 13,261.42 0 0 11,750 12,550 10,950
06/10/2025 11,750 0.2 (1.73%) 2,149,800 24,852.1 0 0 11,550 12,350 10,750
03/10/2025 11,550 -0.15 (-1.28%) 408,900 4,745.08 0 0 11,700 12,500 10,900
02/10/2025 11,700 0.05 (0.43%) 429,400 5,014.81 0 0 11,650 12,450 10,850
01/10/2025 11,650 0.05 (0.43%) 375,100 4,348.03 0 0 11,600 12,400 10,800
30/09/2025 11,600 -0.15 (-1.28%) 545,300 6,347.02 0 0 11,750 12,550 10,950
29/09/2025 11,750 -0.05 (-0.42%) 369,000 4,345.99 0 0 11,800 12,600 11,000
26/09/2025 11,800 -0.15 (-1.26%) 597,900 7,096.03 0 0 11,950 12,750 11,150
25/09/2025 11,950 -0.05 (-0.42%) 473,300 5,665.29 0 0 12,000 12,800 11,200
24/09/2025 12,000 0.05 (0.42%) 483,400 5,760.19 0 0 11,950 12,750 11,150
23/09/2025 11,950 -0.05 (-0.42%) 311,600 3,739.11 0 0 12,000 12,800 11,200
22/09/2025 12,000 -0.1 (-0.83%) 791,700 9,442.37 0 0 12,100 12,900 11,300
19/09/2025 12,100 -0.05 (-0.41%) 434,100 5,248.82 0 0 12,150 13,000 11,300
18/09/2025 12,150 -0.15 (-1.22%) 462,500 5,639.06 0 0 12,300 13,150 11,450
17/09/2025 12,300 -0.15 (-1.2%) 443,200 5,467.72 0 0 12,450 13,300 11,600
16/09/2025 12,450 0 (0%) 607,100 7,544.23 0 0 12,450 13,300 11,600
15/09/2025 12,450 0.05 (0.4%) 357,900 4,432.91 0 0 12,400 13,250 11,550
12/09/2025 12,400 0 (0%) 408,500 5,079.38 0 0 12,400 13,250 11,550
11/09/2025 12,400 -0.1 (-0.8%) 1,011,200 12,292.9 0 0 12,500 13,350 11,650
10/09/2025 12,500 0 (0%) 420,100 5,294.49 0 0 12,500 13,350 11,650
09/09/2025 12,500 0 (0%) 681,100 8,493.39 0 0 12,500 13,350 11,650
08/09/2025 12,500 -0.7 (-5.3%) 1,509,500 19,190.65 0 0 13,200 14,100 12,300
05/09/2025 13,200 -0.1 (-0.75%) 1,314,300 17,553.39 0 0 13,300 14,200 12,400
04/09/2025 13,300 0.4 (3.1%) 1,680,200 22,190.36 0 0 12,900 13,800 12,000
03/09/2025 12,900 0.05 (0.39%) 1,004,300 12,901.1 0 0 12,850 13,700 12,000
29/08/2025 12,850 0 (0%) 1,010,400 13,004.4 0 0 12,850 13,700 12,000
28/08/2025 12,850 -0.05 (-0.39%) 917,700 11,769.79 0 0 12,900 13,800 12,000
27/08/2025 12,900 0 (0%) 1,232,200 15,989.9 0 0 12,900 13,800 12,000
26/08/2025 12,900 0.4 (3.2%) 1,094,600 13,825.08 0 0 12,500 13,350 11,650
25/08/2025 12,500 -0.85 (-6.37%) 2,101,000 27,199.15 0 0 13,350 14,250 12,450
22/08/2025 13,350 -0.4 (-2.91%) 2,297,200 30,861.46 0 0 13,750 14,700 12,800
21/08/2025 13,750 0.45 (3.38%) 2,347,300 32,208.26 0 0 13,300 14,200 12,400
20/08/2025 13,300 -0.4 (-2.92%) 3,219,400 43,269.86 0 0 13,700 14,650 12,750
19/08/2025 13,700 -0.25 (-1.79%) 3,743,500 51,835.88 0 0 13,950 14,900 13,000
18/08/2025 13,950 -0.25 (-1.76%) 2,315,000 32,314.27 0 0 14,200 15,150 13,250
15/08/2025 14,200 0.25 (1.79%) 7,589,200 109,739.79 0 0 13,950 14,900 13,000
14/08/2025 13,950 0.9 (6.9%) 1,522,700 21,241.67 20,000 279 13,050 13,950 12,150
13/08/2025 19,700 -0.2 (-1.01%) 6,665,400 132,411.37 0 0 19,900 21,250 18,550
12/08/2025 19,900 0.3 (1.53%) 4,637,300 92,765.86 0 0 19,600 20,950 18,250
11/08/2025 19,600 1.25 (6.81%) 4,979,800 96,186.87 0 0 18,350 19,600 17,100
08/08/2025 18,350 0.35 (1.94%) 3,440,100 62,877.15 32,620 546.39 18,000 19,250 16,750
07/08/2025 18,000 1.1 (6.51%) 3,323,300 58,060.18 0 0 16,900 18,050 15,750
06/08/2025 16,900 0.15 (0.9%) 1,036,000 17,476.82 0 0 16,750 17,900 15,600
05/08/2025 16,750 0.05 (0.3%) 4,553,900 77,072.45 0 0 16,700 17,850 15,550
04/08/2025 16,700 0.2 (1.21%) 1,297,500 21,614.38 0 0 16,500 17,650 15,350
01/08/2025 16,500 -0.3 (-1.79%) 1,366,300 22,620.02 0 0 16,800 17,950 15,650
31/07/2025 16,800 0 (0%) 1,648,100 27,577.23 0 0 16,800 17,950 15,650
30/07/2025 16,800 0.8 (5%) 2,455,100 40,616.41 0 0 16,000 17,100 14,900
29/07/2025 16,000 -1.05 (-6.16%) 5,847,600 99,672.15 0 0 17,050 18,200 15,900
28/07/2025 17,050 1.1 (6.9%) 5,060,700 86,274.21 0 0 15,950 17,050 14,850
25/07/2025 15,950 1 (6.69%) 4,204,000 66,701.25 0 0 14,950 15,950 13,950
24/07/2025 14,950 -0.05 (-0.33%) 1,623,800 24,247.1 0 0 15,000 16,050 13,950
23/07/2025 15,000 -0.3 (-1.96%) 2,107,100 31,793.85 0 0 15,300 16,350 14,250
22/07/2025 15,300 1.05 (7.37%) 3,530,300 54,450.73 0 0 14,250 17,100 11,400
21/07/2025 15,200 0 (0%) 0 0 0 0 15,200 0 0

Dữ liệu lịch sử - BSC

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