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
09/02/2026 113,200 -2.3 (-1.99%) 537,400 61,579.2 0 0 115,500 132,800 98,200
06/02/2026 114,400 -9.4 (-7.59%) 3,132,075 361,807.01 0 0 123,800 142,300 105,300
05/02/2026 121,000 -9.5 (-7.28%) 2,263,684 280,276.88 0 0 130,500 150,000 111,000
04/02/2026 131,000 -2.1 (-1.58%) 1,372,481 179,172.28 0 0 133,100 153,000 113,200
03/02/2026 134,500 6.7 (5.24%) 2,297,200 305,715.55 0 0 127,800 146,900 108,700
02/02/2026 128,900 5.1 (4.12%) 1,567,856 200,435.83 0 0 123,800 142,300 105,300
30/01/2026 123,300 2.6 (2.15%) 1,813,005 224,538.46 0 0 120,700 138,800 102,600
29/01/2026 123,000 -4.3 (-3.38%) 1,547,887 186,878.44 0 0 127,300 146,300 108,300
28/01/2026 122,600 -2.1 (-1.68%) 3,416,440 434,956.92 0 0 124,700 143,400 106,000
27/01/2026 126,800 3.8 (3.09%) 1,666,370 207,873.75 0 0 123,000 141,400 104,600
26/01/2026 124,000 2.5 (2.06%) 1,500,169 184,517.44 0 0 121,500 139,700 103,300
23/01/2026 116,000 -15.2 (-11.59%) 3,419,810 415,476.06 0 0 131,200 150,800 111,600
22/01/2026 127,000 -5.4 (-4.08%) 1,685,590 221,126.59 0 0 132,400 152,200 112,600
21/01/2026 136,300 -0.7 (-0.51%) 2,302,517 304,836.34 0 0 137,000 157,500 116,500
20/01/2026 138,800 11.4 (8.95%) 1,754,059 240,290.19 0 0 127,400 146,500 108,300
19/01/2026 130,900 5.5 (4.39%) 1,526,568 194,517.66 0 0 125,400 144,200 106,600
16/01/2026 124,400 -2.5 (-1.97%) 2,365,126 296,493.49 0 0 126,900 145,900 107,900
15/01/2026 126,000 9.1 (7.78%) 2,025,439 257,121.39 13,000 1,365 116,900 134,400 99,400
14/01/2026 119,900 15.6 (14.96%) 2,840,814 332,021.11 45,000 4,640 104,300 119,900 88,700
13/01/2026 104,900 4.6 (4.59%) 3,934,687 410,533.98 0 0 100,300 115,300 85,300
12/01/2026 101,400 13.2 (14.97%) 1,451,861 145,661.07 5,000 430 88,200 101,400 75,000
09/01/2026 91,700 11.9 (14.91%) 4,707,281 415,292.85 0 0 79,800 91,700 67,900
08/01/2026 78,300 2.6 (3.43%) 2,225,287 177,643.87 0 0 75,700 87,000 64,400
07/01/2026 77,800 7.2 (10.2%) 2,726,384 206,451.83 0 0 70,600 81,100 60,100
06/01/2026 70,600 -0.6 (-0.84%) 261,031 18,428.21 0 0 71,200 81,800 60,600
05/01/2026 71,300 1.4 (2.%) 485,655 34,599.5 0 0 69,900 80,300 59,500
31/12/2025 70,800 0.9 (1.29%) 322,934 22,570.67 0 0 69,900 80,300 59,500
30/12/2025 69,900 1.4 (2.04%) 291,641 20,397.95 0 0 68,500 78,700 58,300
29/12/2025 68,500 0.6 (0.88%) 187,495 12,849.67 0 0 67,900 78,000 57,800
26/12/2025 68,000 -0.4 (-0.58%) 345,498 23,452.69 0 0 68,400 78,600 58,200
25/12/2025 67,800 -1.5 (-2.16%) 428,979 29,335.29 0 0 69,300 79,600 59,000
24/12/2025 68,900 -1.4 (-1.99%) 379,008 26,246.89 0 0 70,300 80,800 59,800
23/12/2025 69,700 -0.6 (-0.85%) 210,760 14,812.7 0 0 70,300 80,800 59,800
22/12/2025 70,500 1.4 (2.03%) 166,855 11,727.67 0 0 69,100 79,400 58,800
19/12/2025 69,700 -0.2 (-0.29%) 282,631 19,531.58 0 0 69,900 80,300 59,500
18/12/2025 69,800 -0.8 (-1.13%) 195,186 13,641.02 0 0 70,600 81,100 60,100
17/12/2025 70,300 1.3 (1.88%) 317,642 22,424.68 0 0 69,000 79,300 58,700
16/12/2025 69,900 0.7 (1.01%) 453,146 31,271.93 0 0 69,200 79,500 58,900
15/12/2025 68,800 -1.3 (-1.85%) 311,329 21,532.14 0 0 70,100 80,600 59,600
12/12/2025 69,000 -2.1 (-2.95%) 469,712 32,941.68 0 0 71,100 81,700 60,500
11/12/2025 70,500 -0.2 (-0.28%) 280,286 19,930.78 0 0 70,700 81,300 60,100
10/12/2025 70,400 -0.1 (-0.14%) 192,561 13,612.37 0 0 70,500 81,000 60,000
09/12/2025 71,000 -1.4 (-1.93%) 895,371 63,145.88 0 0 72,400 83,200 61,600
08/12/2025 72,200 -1.2 (-1.63%) 529,161 38,317.4 0 0 73,400 84,400 62,400
05/12/2025 73,200 -0.7 (-0.95%) 511,746 37,546.21 0 0 73,900 84,900 62,900
04/12/2025 73,800 -0.2 (-0.27%) 349,903 25,849.76 0 0 74,000 85,100 62,900
03/12/2025 74,600 2.4 (3.32%) 819,420 60,652.34 0 0 72,200 83,000 61,400
02/12/2025 72,600 0 (0%) 343,774 24,836.89 0 0 72,600 83,400 61,800
01/12/2025 73,000 0.1 (0.14%) 436,814 31,714.79 0 0 72,900 83,800 62,000
28/11/2025 72,600 -1 (-1.36%) 653,838 47,638.63 0 0 73,600 84,600 62,600
27/11/2025 73,200 -0.8 (-1.08%) 380,538 28,018.16 0 0 74,000 85,100 62,900
26/11/2025 74,400 1 (1.36%) 425,652 31,502.16 0 0 73,400 84,400 62,400
25/11/2025 72,400 -2.8 (-3.72%) 1,224,770 89,896.63 30,000 2,205 75,200 86,400 64,000
24/11/2025 75,300 0.5 (0.67%) 491,164 36,914.71 0 0 74,800 86,000 63,600
21/11/2025 74,700 -1.6 (-2.1%) 893,982 66,905.78 0 0 76,300 87,700 64,900
20/11/2025 76,200 -2.5 (-3.18%) 1,496,169 114,141.18 0 0 78,700 90,500 66,900
19/11/2025 77,800 -3.8 (-4.66%) 1,901,533 149,559.21 0 0 81,600 93,800 69,400
18/11/2025 80,900 0.2 (0.25%) 1,381,263 112,703.07 0 0 80,700 92,800 68,600
17/11/2025 81,000 -1.5 (-1.82%) 1,428,347 115,283.32 0 0 82,500 94,800 70,200
14/11/2025 81,600 0 (0%) 925,025 76,271.14 0 0 81,600 93,800 69,400
13/11/2025 82,200 4.1 (5.25%) 2,233,024 182,250.4 0 0 78,100 89,800 66,400
12/11/2025 79,300 1.5 (1.93%) 931,471 72,746.09 0 0 77,800 89,400 66,200
11/11/2025 78,200 -4.3 (-5.21%) 998,773 77,707.92 0 0 82,500 94,800 70,200
10/11/2025 80,600 -0.2 (-0.25%) 1,351,264 111,542.88 0 0 80,800 92,900 68,700
07/11/2025 80,200 2.9 (3.75%) 3,191,112 257,823.54 0 0 77,300 88,800 65,800
06/11/2025 77,000 -0.2 (-0.26%) 588,749 45,514.99 0 0 77,200 88,700 65,700
05/11/2025 77,200 2.1 (2.8%) 664,491 51,311.46 0 0 75,100 86,300 63,900
04/11/2025 76,500 -3.6 (-4.49%) 1,799,272 135,185.19 0 0 80,100 92,100 68,100
03/11/2025 77,100 -2.4 (-3.02%) 1,900,850 152,321.29 0 0 79,500 91,400 67,600
31/10/2025 79,400 5.4 (7.3%) 3,385,514 269,092.28 0 0 74,000 85,100 62,900
30/10/2025 75,400 5.6 (8.02%) 2,265,392 167,548.89 0 0 69,800 80,200 59,400
29/10/2025 70,100 0.1 (0.14%) 324,222 22,641.27 0 0 70,000 80,500 59,500
28/10/2025 70,500 -1.2 (-1.67%) 458,700 32,106.44 0 0 71,700 82,400 61,000
27/10/2025 71,100 0 (0%) 578,977 41,515.44 0 0 71,100 81,700 60,500
24/10/2025 70,900 2.9 (4.26%) 975,791 69,346.43 0 0 68,000 78,200 57,800
23/10/2025 67,500 -1.9 (-2.74%) 362,906 24,674.26 500,000 39,900 69,400 79,800 59,000
22/10/2025 68,800 -1.6 (-2.27%) 426,692 29,622.55 0 0 70,400 80,900 59,900
21/10/2025 70,500 0.8 (1.15%) 736,431 51,855.62 0 0 69,700 80,100 59,300
20/10/2025 68,400 3.1 (4.75%) 1,042,553 72,645.58 0 0 65,300 75,000 55,600
17/10/2025 65,300 0.4 (0.62%) 282,604 18,450.55 0 0 64,900 74,600 55,200
16/10/2025 65,000 -1.1 (-1.66%) 393,317 25,519.04 0 0 66,100 76,000 56,200
15/10/2025 65,600 -1.6 (-2.38%) 413,979 27,371.05 0 0 67,200 77,200 57,200
14/10/2025 67,000 -0.8 (-1.18%) 373,461 25,086.97 0 0 67,800 77,900 57,700
13/10/2025 67,900 -0.6 (-0.88%) 201,208 13,640.27 0 0 68,500 78,700 58,300
10/10/2025 68,700 0.3 (0.44%) 238,389 16,324.73 0 0 68,400 78,600 58,200
09/10/2025 68,500 -0.4 (-0.58%) 178,477 12,208.88 0 0 68,900 79,200 58,600
08/10/2025 68,700 0.1 (0.15%) 134,157 9,243.83 40,000 3,116 68,600 78,800 58,400
07/10/2025 68,500 0.1 (0.15%) 114,424 7,847.07 0 0 68,400 78,600 58,200
06/10/2025 69,200 1.5 (2.22%) 146,904 10,054.98 0 0 67,700 77,800 57,600
03/10/2025 67,300 -1.1 (-1.61%) 168,728 11,415.93 0 0 68,400 78,600 58,200
02/10/2025 68,100 -0.3 (-0.44%) 127,451 8,723.06 0 0 68,400 78,600 58,200
01/10/2025 68,400 0 (0%) 85,358 5,840.44 0 0 68,400 78,600 58,200
30/09/2025 68,000 -1.4 (-2.02%) 283,695 19,394.57 0 0 69,400 79,800 59,000
29/09/2025 69,300 -0.7 (-1%) 187,535 13,022.63 0 0 70,000 80,500 59,500
26/09/2025 69,800 -0.7 (-0.99%) 250,735 17,542.51 0 0 70,500 81,000 60,000
25/09/2025 70,200 0.1 (0.14%) 98,537 6,942.86 0 0 70,100 80,600 59,600
24/09/2025 70,500 0.2 (0.28%) 157,266 11,023.11 599,900 35,874.02 70,300 80,800 59,800
23/09/2025 70,300 -0.2 (-0.28%) 138,438 9,733.67 0 0 70,500 81,000 60,000
22/09/2025 70,000 -1.4 (-1.96%) 311,984 21,999.02 0 0 71,400 82,100 60,700
19/09/2025 71,300 -0.5 (-0.7%) 163,199 11,647.54 0 0 71,800 82,500 61,100
18/09/2025 71,700 -1.5 (-2.05%) 237,071 17,022.9 0 0 73,200 84,100 62,300
17/09/2025 72,500 0.5 (0.69%) 384,993 28,174.78 0 0 72,000 82,800 61,200
16/09/2025 72,000 0.4 (0.56%) 285,925 20,576.64 0 0 71,600 82,300 60,900
15/09/2025 72,700 2.1 (2.97%) 320,442 22,949.85 0 0 70,600 81,100 60,100
12/09/2025 71,000 1.1 (1.57%) 175,747 12,413.41 0 0 69,900 80,300 59,500
11/09/2025 70,600 -1 (-1.4%) 487,662 34,094.12 0 0 71,600 82,300 60,900
10/09/2025 71,700 -0.1 (-0.14%) 250,530 17,929.23 0 0 71,800 82,500 61,100
09/09/2025 72,000 -0.9 (-1.23%) 455,981 32,725.36 0 0 72,900 83,800 62,000
08/09/2025 72,000 -3.1 (-4.13%) 498,653 36,377.38 0 0 75,100 86,300 63,900
05/09/2025 75,200 -0.6 (-0.79%) 427,213 32,369.58 0 0 75,800 87,100 64,500
04/09/2025 75,800 1.4 (1.88%) 531,727 40,298.23 0 0 74,400 85,500 63,300
03/09/2025 74,500 0.2 (0.27%) 260,998 19,423.85 0 0 74,300 85,400 63,200
29/08/2025 73,700 -1 (-1.34%) 455,947 33,879.7 0 0 74,700 85,900 63,500
28/08/2025 74,300 -0.4 (-0.54%) 204,272 15,255.38 0 0 74,700 85,900 63,500
27/08/2025 75,000 1.6 (2.18%) 325,287 24,309.64 0 0 73,400 84,400 62,400
26/08/2025 73,900 0.5 (0.68%) 380,267 27,904.82 0 0 73,400 84,400 62,400
25/08/2025 73,100 -0.6 (-0.81%) 286,505 21,022.27 0 0 73,700 84,700 62,700
22/08/2025 72,900 -1.1 (-1.49%) 690,001 50,872.67 0 0 74,000 85,100 62,900
21/08/2025 73,900 -1.7 (-2.25%) 757,979 56,074.97 0 0 75,600 86,900 64,300
20/08/2025 75,100 -2.1 (-2.72%) 885,536 66,927.1 0 0 77,200 88,700 65,700
19/08/2025 77,900 0.1 (0.13%) 1,059,372 81,815.27 0 0 77,800 89,400 66,200
18/08/2025 77,200 -2 (-2.53%) 994,303 77,393.18 0 0 79,200 91,000 67,400
15/08/2025 78,800 -1.9 (-2.35%) 1,526,850 120,949.83 0 0 80,700 92,800 68,600
14/08/2025 80,800 -0.2 (-0.25%) 795,771 64,200.55 0 0 81,000 93,100 68,900
13/08/2025 82,000 2.1 (2.63%) 1,764,698 142,948.03 0 0 79,900 91,800 68,000
12/08/2025 80,400 -1.1 (-1.35%) 1,635,004 130,665.24 0 0 81,500 93,700 69,300
11/08/2025 81,100 1 (1.25%) 1,177,413 95,915.72 0 0 80,100 92,100 68,100

Dữ liệu lịch sử - BSC

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