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
22/01/2026 179,600 -2.2 (-1.21%) 1,050,400 189,701.43 0 0 181,800 194,500 169,100
21/01/2026 181,800 0 (0%) 1,463,200 263,375 1,315,000 249,460 181,800 194,500 169,100
20/01/2026 181,800 -3.2 (-1.73%) 1,416,900 259,811.19 828,000 153,180 185,000 197,900 172,100
19/01/2026 185,000 1 (0.54%) 1,083,300 200,096.08 392,000 72,128 184,000 196,800 171,200
16/01/2026 184,000 3.5 (1.94%) 1,380,500 253,324.28 188,500 36,380.5 180,500 193,100 167,900
15/01/2026 180,500 -8.9 (-4.7%) 1,674,500 302,835.63 0 0 189,400 202,600 176,200
14/01/2026 189,400 -5.6 (-2.87%) 1,902,700 362,801.41 1,470,000 286,650 195,000 208,600 181,400
13/01/2026 195,000 0 (0%) 1,639,400 316,222.37 336,000 64,924 195,000 208,600 181,400
12/01/2026 195,000 -3.7 (-1.86%) 1,966,900 376,966.99 0 0 198,700 212,600 184,800
09/01/2026 198,700 -4.3 (-2.12%) 2,533,600 497,159.66 0 0 203,000 217,200 188,800
08/01/2026 203,000 -6.6 (-3.15%) 2,229,900 459,072.95 0 0 209,600 224,200 195,000
07/01/2026 209,600 -2.6 (-1.23%) 1,487,800 311,701.39 183,500 38,351.5 212,200 227,000 197,400
06/01/2026 212,200 4.7 (2.27%) 2,090,200 444,223.77 0 0 207,500 222,000 193,000
05/01/2026 207,500 -1.5 (-0.72%) 1,788,000 367,259.15 183,500 38,351.5 209,000 223,600 194,400
31/12/2025 209,000 3.6 (1.75%) 1,395,200 288,133.24 0 0 205,400 219,700 191,100
30/12/2025 205,400 -2.8 (-1.34%) 1,702,600 345,495.64 1,815,000 377,338.5 208,200 222,700 193,700
29/12/2025 208,200 0.3 (0.14%) 1,680,400 350,765.52 1,595,000 331,600.5 207,900 222,400 193,400
26/12/2025 207,900 -4.1 (-1.93%) 1,665,600 347,534.92 370,000 73,335.48 212,000 226,800 197,200
25/12/2025 212,000 13 (6.53%) 3,518,200 728,708.92 0 0 199,000 212,900 185,100
24/12/2025 199,000 -7.5 (-3.63%) 1,833,200 369,336.06 370,000 73,630 206,500 220,900 192,100
23/12/2025 206,500 0.5 (0.24%) 1,843,400 379,103.75 0 0 206,000 220,400 191,600
22/12/2025 206,000 6.1 (3.05%) 1,857,400 377,946.14 0 0 199,900 213,800 186,000
19/12/2025 199,900 6 (3.09%) 2,115,800 414,212.22 100,000 18,340 193,900 207,400 180,400
18/12/2025 193,900 8.8 (4.75%) 2,130,100 405,416.2 2,700,000 486,000 185,100 198,000 172,200
17/12/2025 185,100 -6.4 (-3.34%) 1,511,100 284,612.55 3,420,000 618,090 191,500 204,900 178,100
16/12/2025 191,500 5.5 (2.96%) 1,586,300 295,404.12 0 0 186,000 199,000 173,000
15/12/2025 186,000 1 (0.54%) 1,403,500 260,158.29 0 0 185,000 197,900 172,100
12/12/2025 185,000 -3 (-1.6%) 1,994,200 369,127.65 0 0 188,000 201,100 174,900
11/12/2025 188,000 -8.6 (-4.37%) 1,748,000 333,164.59 485,000 99,350 196,600 210,300 182,900
10/12/2025 196,600 -3.4 (-1.7%) 2,538,900 498,474.91 635,000 127,000 200,000 214,000 186,000
09/12/2025 200,000 -6.4 (-3.1%) 1,981,000 399,758.16 0 0 206,400 220,800 192,000
08/12/2025 206,400 -1.1 (-0.53%) 1,673,000 341,277.94 435,000 92,925 207,500 222,000 193,000
05/12/2025 207,500 1.5 (0.73%) 2,320,700 469,854.53 0 0 206,000 220,400 191,600
04/12/2025 206,000 -8 (-3.74%) 2,249,900 469,604.6 300,000 64,200 214,000 228,900 199,100
03/12/2025 214,000 -3.9 (-1.79%) 1,692,700 363,388.12 560,000 113,680 217,900 233,100 202,700
02/12/2025 217,900 14 (6.87%) 3,559,400 751,997.42 20,000 4,078 203,900 218,100 189,700
01/12/2025 203,900 0.4 (0.2%) 1,854,100 381,145.49 700,000 142,450 203,500 217,700 189,300
28/11/2025 203,500 1.5 (0.74%) 1,487,300 301,171.85 20,000 4,040 202,000 216,100 187,900
27/11/2025 202,000 -5.8 (-2.79%) 4,882,800 962,092.1 750,000 148,500 207,800 222,300 193,300
26/11/2025 207,800 -11.3 (-5.16%) 2,250,800 479,215.7 0 0 219,100 234,400 203,800
25/11/2025 219,100 14.3 (6.98%) 3,212,400 684,973.4 0 0 204,800 219,100 190,500
24/11/2025 204,800 10.2 (5.24%) 2,856,900 572,803.83 0 0 194,600 208,200 181,000
21/11/2025 194,600 4.2 (2.21%) 1,923,700 369,722.28 0 0 190,400 203,700 177,100
20/11/2025 190,400 12.4 (6.97%) 3,009,500 563,593.35 900,000 151,200 178,000 190,400 165,600
19/11/2025 178,000 -1.1 (-0.61%) 1,811,700 321,452.64 157,600 28,226.16 179,100 191,600 166,600
18/11/2025 179,100 0.1 (0.06%) 1,830,000 325,980.97 655,000 110,040 179,000 191,500 166,500
17/11/2025 179,000 2.6 (1.47%) 1,912,600 337,896.84 488,600 80,228.12 176,400 188,700 164,100
14/11/2025 176,400 0.1 (0.06%) 1,849,300 323,643.94 0 0 176,300 188,600 164,000
13/11/2025 176,300 0.2 (0.11%) 1,857,900 325,684.47 1,065,700 191,999.88 176,100 188,400 163,800
12/11/2025 176,100 1.2 (0.69%) 1,922,100 333,146.46 0 0 174,900 187,100 162,700
11/11/2025 174,900 -1.6 (-0.91%) 2,016,700 349,845.19 0 0 176,500 188,800 164,200
10/11/2025 176,500 -1.5 (-0.84%) 1,928,500 342,818.18 0 0 178,000 190,400 165,600
07/11/2025 178,000 -2.9 (-1.6%) 2,066,800 364,438.76 200,000 36,180 180,900 193,500 168,300
06/11/2025 180,900 -3.6 (-1.95%) 1,768,700 324,208.2 170,000 31,365 184,500 197,400 171,600
05/11/2025 184,500 -1.3 (-0.7%) 2,043,500 377,185.59 195,000 38,610 185,800 198,800 172,800
04/11/2025 185,800 2.3 (1.25%) 2,129,600 396,696.02 1,900,000 357,605 183,500 196,300 170,700
03/11/2025 183,500 -3.5 (-1.87%) 2,409,100 449,969.32 800,000 159,600 187,000 200,000 174,000
31/10/2025 187,000 -8.5 (-4.35%) 2,801,200 533,121.31 246,400 45,272.66 195,500 209,100 181,900
30/10/2025 195,500 0.4 (0.21%) 2,386,700 468,003.12 1,698,600 312,920.9 195,100 208,700 181,500
29/10/2025 195,100 7.6 (4.05%) 2,318,200 449,649.7 700,000 140,000 187,500 200,600 174,400
28/10/2025 187,500 12.2 (6.96%) 3,724,300 685,752.34 0 0 175,300 187,500 163,100
27/10/2025 175,300 -4.7 (-2.61%) 3,024,700 531,465.01 0 0 180,000 192,600 167,400
24/10/2025 180,000 -4 (-2.17%) 3,503,900 627,959.72 0 0 184,000 196,800 171,200
23/10/2025 184,000 3.8 (2.11%) 2,601,400 476,520.29 0 0 180,200 192,800 167,600
22/10/2025 180,200 0.2 (0.11%) 2,921,000 524,701.5 300,000 55,800 180,000 192,600 167,400
21/10/2025 180,000 5.5 (3.15%) 4,128,300 750,567.38 1,043,000 176,344.3 174,500 186,700 162,300
20/10/2025 174,500 -0.5 (-0.29%) 3,485,400 610,489.2 2,200,000 365,970 175,000 187,200 162,800
17/10/2025 175,000 1.5 (0.86%) 3,068,900 537,716.46 1,390,000 226,535 173,500 185,600 161,400
16/10/2025 173,500 10.4 (6.38%) 3,679,500 614,517.06 3,428,000 544,456.3 163,100 174,500 151,700
15/10/2025 163,100 10.6 (6.95%) 3,453,800 557,595.24 330,000 50,525 152,500 163,100 141,900
14/10/2025 152,500 9.9 (6.94%) 4,715,400 712,403.87 725,900 100,487.5 142,600 152,500 132,700
13/10/2025 142,600 9.3 (6.98%) 3,773,100 511,834.78 360,000 47,988 133,300 142,600 124,000
10/10/2025 133,300 0.2 (0.15%) 1,820,600 241,879.79 385,000 51,243.5 133,100 142,400 123,800
09/10/2025 133,100 -0.3 (-0.22%) 1,712,300 226,504.31 2,053,000 273,870.2 133,400 142,700 124,100
08/10/2025 133,400 0 (0%) 1,815,000 242,891.22 2,264,000 302,017.6 133,400 142,700 124,100
07/10/2025 133,400 -0.9 (-0.67%) 1,598,400 212,155.48 740,000 99,382 134,300 143,700 124,900
06/10/2025 134,300 5 (3.87%) 1,702,900 222,954.53 1,840,000 237,912 129,300 138,300 120,300
03/10/2025 129,300 0.6 (0.47%) 1,613,800 207,826.1 0 0 128,700 137,700 119,700
02/10/2025 128,700 0.7 (0.55%) 1,759,900 227,978.82 890,000 113,920 128,000 136,900 119,100
01/10/2025 128,000 -1.6 (-1.23%) 1,675,800 215,958.39 0 0 129,600 138,600 120,600
30/09/2025 129,600 -0.1 (-0.08%) 1,689,700 220,188.47 0 0 129,700 138,700 120,700
29/09/2025 129,700 -2.8 (-2.11%) 1,784,400 231,828.01 200,000 26,500 132,500 141,700 123,300
26/09/2025 132,500 -3.4 (-2.5%) 1,761,300 236,251.74 0 0 135,900 145,400 126,400
25/09/2025 135,900 2.2 (1.65%) 1,690,500 229,109.48 600,000 78,200 133,700 143,000 124,400
24/09/2025 133,700 0.7 (0.53%) 1,531,900 202,315.91 0 0 133,000 142,300 123,700
23/09/2025 133,000 -2.5 (-1.85%) 1,763,500 237,437.2 0 0 135,500 144,900 126,100
22/09/2025 135,500 -1.7 (-1.24%) 2,352,000 314,853.63 100,000 13,720 137,200 146,800 127,600
19/09/2025 137,200 -2.6 (-1.86%) 2,084,700 285,975.14 0 0 139,800 149,500 130,100
18/09/2025 139,800 -2.2 (-1.55%) 2,103,300 295,173.18 0 0 142,000 151,900 132,100
17/09/2025 142,000 0 (0%) 2,022,300 285,672.62 0 0 142,000 151,900 132,100
16/09/2025 142,000 -3.6 (-2.47%) 2,235,800 324,990.08 0 0 145,600 155,700 135,500
15/09/2025 145,600 -0.4 (-0.27%) 2,238,300 324,714.28 0 0 146,000 156,200 135,800
12/09/2025 146,000 0.6 (0.41%) 2,318,100 338,821.23 0 0 145,400 155,500 135,300
11/09/2025 145,400 0.5 (0.35%) 2,166,300 310,249.87 0 0 144,900 155,000 134,800
10/09/2025 144,900 -0.1 (-0.07%) 1,971,900 282,859.67 0 0 145,000 155,100 134,900
09/09/2025 145,000 3.1 (2.18%) 2,383,000 343,317.48 0 0 141,900 151,800 132,000
08/09/2025 141,900 -0.1 (-0.07%) 2,161,700 305,696.61 180,000 25,560 142,000 151,900 132,100
05/09/2025 142,000 2 (1.43%) 2,084,300 297,551.16 0 0 140,000 149,800 130,200
04/09/2025 140,000 -2 (-1.41%) 2,005,200 282,011.84 0 0 142,000 151,900 132,100
03/09/2025 142,000 -2.5 (-1.73%) 2,128,500 301,004.12 0 0 144,500 154,600 134,400
29/08/2025 144,500 -0.5 (-0.34%) 2,058,500 296,976.1 0 0 145,000 155,100 134,900
28/08/2025 145,000 0.9 (0.62%) 1,972,700 286,990.01 630,000 94,500 144,100 154,100 134,100
27/08/2025 144,100 0.1 (0.07%) 2,022,600 289,594.91 815,000 114,100 144,000 154,000 134,000
26/08/2025 144,000 1.5 (1.05%) 2,017,200 288,135.89 40,000 5,400 142,500 152,400 132,600
25/08/2025 142,500 2.5 (1.79%) 2,427,600 344,934.28 50,000 7,000 140,000 149,800 130,200
22/08/2025 140,000 -5.8 (-3.98%) 2,398,900 336,838.77 1,000,000 145,800 145,800 156,000 135,600
21/08/2025 145,800 2 (1.39%) 2,763,800 392,654.37 29,000 4,228.2 143,800 153,800 133,800
20/08/2025 143,800 -2.2 (-1.51%) 2,404,800 340,709.6 0 0 146,000 156,200 135,800
19/08/2025 146,000 3.6 (2.53%) 2,386,000 356,084.75 1,350,000 196,410 142,400 152,300 132,500
18/08/2025 142,400 -3.2 (-2.2%) 2,043,900 291,052.74 0 0 145,600 155,700 135,500
15/08/2025 145,600 9.3 (6.82%) 3,441,800 484,116.96 1,166,000 161,141.2 136,300 145,800 126,800
14/08/2025 136,300 8.9 (6.99%) 4,476,000 593,601.62 1,884,000 226,180 127,400 136,300 118,500
13/08/2025 127,400 0.4 (0.31%) 3,060,400 384,267.01 1,730,000 216,310 127,000 135,800 118,200
12/08/2025 127,000 3 (2.42%) 3,151,000 399,403 560,000 71,120 124,000 132,600 115,400
11/08/2025 124,000 2.5 (2.06%) 2,038,500 251,413.39 200,000 24,300 121,500 130,000 113,000
08/08/2025 121,500 -6.2 (-4.86%) 2,177,500 269,714.85 0 0 127,700 136,600 118,800
07/08/2025 127,700 -1.3 (-1.01%) 2,219,800 282,008.18 0 0 129,000 138,000 120,000
06/08/2025 129,000 1.7 (1.34%) 2,196,300 279,532.81 304,800 36,118.8 127,300 136,200 118,400
05/08/2025 127,300 0 (0%) 3,989,200 511,094.03 410,000 48,585 127,300 136,200 118,400
04/08/2025 127,300 8.3 (6.97%) 3,266,700 400,565.86 290,000 33,950 119,000 127,300 110,700
01/08/2025 119,000 -2.2 (-1.82%) 2,498,100 296,453.73 6,080,200 761,439.06 121,200 129,600 112,800
31/07/2025 121,200 2.5 (2.11%) 2,767,900 327,248.83 200,000 23,740 118,700 127,000 110,400
30/07/2025 118,700 0.4 (0.34%) 2,121,100 254,755.41 112,900 12,921.44 118,300 126,500 110,100
29/07/2025 118,300 -8.7 (-6.85%) 3,093,100 379,327.02 0 0 127,000 135,800 118,200
28/07/2025 127,000 5.1 (4.18%) 2,342,200 297,744.28 1,000,000 115,000 121,900 130,400 113,400
25/07/2025 121,900 7.9 (6.93%) 3,280,800 382,297.23 1,590,000 190,800 114,000 121,900 106,100
24/07/2025 114,000 5.2 (4.78%) 2,891,800 328,081.98 266,000 27,052.2 108,800 116,400 101,200
23/07/2025 108,800 7.1 (6.98%) 1,717,100 186,438.67 251,700 24,813.16 101,700 108,800 94,600
22/07/2025 101,700 6.6 (6.94%) 2,916,000 291,635.49 20,907,793 1,964,470.74 95,100 101,700 88,500

Dữ liệu lịch sử - BSC

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