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
20/03/2026 26,150 0.1 (0.38%) 8,424,800 217,302.46 37,500 1,000.69 26,050 27,850 24,250
19/03/2026 26,050 -0.05 (-0.19%) 5,186,300 133,451.57 0 0 26,100 27,900 24,300
18/03/2026 26,100 -0.35 (-1.32%) 3,490,200 92,823.52 0 0 26,450 28,300 24,600
17/03/2026 26,450 0.55 (2.12%) 5,159,000 136,932.83 0 0 25,900 27,700 24,100
16/03/2026 25,900 0.65 (2.57%) 4,825,600 123,568.7 500,000 12,625 25,250 27,000 23,500
13/03/2026 25,250 -0.65 (-2.51%) 3,440,100 88,102.98 0 0 25,900 27,700 24,100
12/03/2026 25,900 0.3 (1.17%) 6,624,900 169,896.82 0 0 25,600 27,350 23,850
11/03/2026 25,600 1.55 (6.44%) 8,105,900 202,681.27 0 0 24,050 25,700 22,400
10/03/2026 24,050 -0.4 (-1.64%) 10,408,500 252,956.25 0 0 24,450 26,150 22,750
09/03/2026 24,450 -1.8 (-6.86%) 3,092,300 75,625.84 0 0 26,250 28,050 24,450
06/03/2026 26,250 -0.75 (-2.78%) 3,666,200 97,439.15 0 0 27,000 28,850 25,150
05/03/2026 27,000 -1 (-3.57%) 6,995,600 193,440.29 0 0 28,000 29,950 26,050
04/03/2026 28,000 1.65 (6.26%) 9,389,800 247,067.98 0 0 26,350 28,150 24,550
03/03/2026 26,350 -1.45 (-5.22%) 9,568,800 258,701.68 20,000 518 27,800 29,700 25,900
02/03/2026 27,800 -1.25 (-4.3%) 8,153,700 230,074.95 30,000 840 29,050 31,050 27,050
27/02/2026 29,050 -0.7 (-2.35%) 3,100,400 90,661.33 20,000 591 29,750 31,800 27,700
26/02/2026 29,750 1.2 (4.2%) 5,428,900 159,793.91 0 0 28,550 30,500 26,600
25/02/2026 28,550 -0.95 (-3.22%) 9,042,700 260,425.04 0 0 29,500 31,550 27,450
24/02/2026 29,500 -0.5 (-1.67%) 5,228,100 154,125.03 87,500 2,625 30,000 32,100 27,900
23/02/2026 30,000 0.2 (0.67%) 6,284,400 186,904.69 0 0 29,800 31,850 27,750
13/02/2026 29,800 -0.15 (-0.5%) 7,063,500 208,759.18 0 0 29,950 32,000 27,900
12/02/2026 29,950 0.55 (1.87%) 7,592,200 225,586.74 0 0 29,400 31,450 27,350
11/02/2026 29,400 0.45 (1.55%) 6,146,600 179,476.3 0 0 28,950 30,950 26,950
10/02/2026 28,950 0.75 (2.66%) 11,245,800 325,647.55 0 0 28,200 30,150 26,250
09/02/2026 28,200 0.15 (0.53%) 5,565,300 155,346.52 0 0 28,050 30,000 26,100
06/02/2026 28,050 -0.75 (-2.6%) 8,635,700 245,004.34 0 0 28,800 30,800 26,800
05/02/2026 28,800 0.55 (1.95%) 13,569,200 394,841.75 0 0 28,250 30,200 26,300
04/02/2026 28,250 -0.15 (-0.53%) 11,640,600 322,647.63 0 0 28,400 30,350 26,450
03/02/2026 28,400 0.3 (1.07%) 7,761,900 220,308.62 0 0 28,100 30,050 26,150
02/02/2026 28,100 -2.1 (-6.95%) 13,210,300 376,994.37 0 0 30,200 32,300 28,100
30/01/2026 30,200 0.2 (0.67%) 6,955,000 208,108.61 0 0 30,000 32,100 27,900
29/01/2026 30,000 0.9 (3.09%) 3,830,500 113,142.06 0 0 29,100 31,100 27,100
28/01/2026 29,100 -1.8 (-5.83%) 14,010,100 409,284.63 0 0 30,900 33,050 28,750
27/01/2026 30,900 -0.1 (-0.32%) 10,746,100 322,230.42 0 0 31,000 33,150 28,850
26/01/2026 31,000 -1.4 (-4.32%) 6,004,100 188,411.88 0 0 32,400 34,650 30,150
23/01/2026 32,400 0.55 (1.73%) 7,919,100 256,186.58 0 0 31,850 34,050 29,650
22/01/2026 31,850 0.6 (1.92%) 7,252,900 228,702.06 0 0 31,250 33,400 29,100
21/01/2026 31,250 0.1 (0.32%) 6,966,700 218,696.96 284,700 8,943.46 31,150 33,300 29,000
20/01/2026 31,150 -0.85 (-2.66%) 10,790,100 337,357.03 230,943 7,382.22 32,000 34,200 29,800
19/01/2026 32,000 0 (0%) 8,573,500 272,307.28 0 0 32,000 34,200 29,800
16/01/2026 32,000 0.55 (1.75%) 9,250,200 297,706.09 415,000 13,365.91 31,450 33,650 29,250
15/01/2026 31,450 -0.35 (-1.1%) 16,477,000 502,659.8 0 0 31,800 34,000 29,600
14/01/2026 31,800 -1.75 (-5.22%) 16,104,600 518,605.53 43,000 1,416.85 33,550 35,850 31,250
13/01/2026 33,550 0.95 (2.91%) 10,555,700 356,293.04 0 0 32,600 34,850 30,350
12/01/2026 32,600 -2.4 (-6.86%) 25,316,700 839,665.62 0 0 35,000 37,450 32,550
09/01/2026 35,000 -0.9 (-2.51%) 15,581,100 546,013.61 733,000 25,695.89 35,900 38,400 33,400
08/01/2026 35,900 -2.65 (-6.87%) 16,566,300 608,775.36 1,279,600 46,926.24 38,550 41,200 35,900
07/01/2026 38,550 0.5 (1.31%) 11,861,100 451,848.8 1,889,900 71,957.25 38,050 40,700 35,400
06/01/2026 38,050 2.45 (6.88%) 21,287,500 792,077.92 0 0 35,600 38,050 33,150
05/01/2026 35,600 1.95 (5.79%) 13,719,300 478,617.04 0 0 33,650 36,000 31,300
31/12/2025 33,650 0.85 (2.59%) 9,567,900 318,361.1 397,000 12,128.35 32,800 35,050 30,550
30/12/2025 32,800 -0.4 (-1.2%) 8,839,700 287,686.62 537,100 17,266.83 33,200 35,500 30,900
29/12/2025 33,200 1.2 (3.75%) 7,573,400 250,899.95 635,000 21,129.01 32,000 34,200 29,800
26/12/2025 32,000 -0.25 (-0.78%) 20,927,400 635,076.57 67,700 2,031 32,250 34,500 30,000
25/12/2025 32,250 -2.4 (-6.93%) 17,089,700 612,374.79 0 0 34,650 37,050 32,250
24/12/2025 34,650 0.4 (1.17%) 9,103,700 310,790.1 0 0 34,250 36,600 31,900
23/12/2025 34,250 1.25 (3.79%) 14,877,500 505,782.96 0 0 33,000 35,300 30,700
22/12/2025 33,000 1.3 (4.1%) 9,656,000 310,140.04 278,000 8,998.03 31,700 33,900 29,500
19/12/2025 31,700 1.35 (4.45%) 10,546,100 329,423.53 342,000 10,174.5 30,350 32,450 28,250
18/12/2025 30,350 0.65 (2.19%) 6,326,300 190,830.62 105,000 2,908.5 29,700 31,750 27,650
17/12/2025 29,700 0.1 (0.34%) 8,617,800 258,512.85 372,000 11,664.3 29,600 31,650 27,550
16/12/2025 29,600 0.7 (2.42%) 7,805,400 226,149.17 0 0 28,900 30,900 26,900
15/12/2025 28,900 1.45 (5.28%) 11,731,800 337,977.19 0 0 27,450 29,350 25,550
12/12/2025 27,450 -2.05 (-6.95%) 14,302,200 408,116.63 340,000 9,623.42 29,500 31,550 27,450
11/12/2025 29,500 -0.5 (-1.67%) 8,031,400 239,836.22 400,000 11,918.8 30,000 32,100 27,900
10/12/2025 30,000 -2 (-6.25%) 13,287,200 410,120.07 0 0 32,000 34,200 29,800
09/12/2025 32,000 -0.95 (-2.88%) 11,236,500 362,700.24 200,000 6,416.6 32,950 35,250 30,650
08/12/2025 32,950 -0.85 (-2.51%) 7,479,300 248,581.96 0 0 33,800 36,150 31,450
05/12/2025 33,800 -0.6 (-1.74%) 7,428,400 253,030.49 0 0 34,400 36,800 32,000
04/12/2025 34,400 -0.1 (-0.29%) 6,232,200 212,309.37 390,000 13,317.33 34,500 36,900 32,100
03/12/2025 34,500 -0.4 (-1.15%) 7,974,700 273,345.43 160,000 5,491.52 34,900 37,300 32,500
02/12/2025 34,900 0 (0%) 10,035,200 342,558.28 200,000 6,798 34,900 37,300 32,500
01/12/2025 34,900 0.65 (1.9%) 11,792,100 411,619.4 2,100,000 73,382.8 34,250 36,600 31,900
28/11/2025 34,250 0.6 (1.78%) 9,244,100 311,480.63 298,000 10,044.09 33,650 36,000 31,300
27/11/2025 33,650 -0.2 (-0.59%) 7,224,500 245,906. 905,000 30,758.23 33,850 36,200 31,500
26/11/2025 33,850 0.45 (1.35%) 7,893,300 266,793.09 624,200 21,072.99 33,400 35,700 31,100
25/11/2025 33,400 -1.05 (-3.05%) 12,123,000 418,173.64 0 0 34,450 36,850 32,050
24/11/2025 34,450 2.25 (6.99%) 26,444,000 895,074.91 0 0 32,200 34,450 29,950
21/11/2025 32,200 0.2 (0.63%) 5,864,200 187,294.63 330,000 10,539.21 32,000 34,200 29,800
20/11/2025 32,000 0.4 (1.27%) 5,225,000 167,550.2 170,000 5,452.24 31,600 33,800 29,400
19/11/2025 31,600 -0.75 (-2.32%) 6,884,500 219,277.75 0 0 32,350 34,600 30,100
18/11/2025 32,350 0.15 (0.47%) 5,069,300 163,438.05 0 0 32,200 34,450 29,950
17/11/2025 32,200 0.1 (0.31%) 7,528,900 243,762.71 0 0 32,100 34,300 29,900
14/11/2025 32,100 0.15 (0.47%) 5,608,700 178,831.5 0 0 31,950 34,150 29,750
13/11/2025 31,950 -0.85 (-2.59%) 5,900,500 189,551.2 0 0 32,800 35,050 30,550
12/11/2025 32,800 1.75 (5.64%) 8,248,200 264,555.24 0 0 31,050 33,200 28,900
11/11/2025 31,050 1.25 (4.19%) 10,444,200 321,797.62 0 0 29,800 31,850 27,750
10/11/2025 29,800 -1.55 (-4.94%) 8,905,300 272,359.03 0 0 31,350 33,500 29,200
07/11/2025 31,350 -0.65 (-2.03%) 14,429,600 451,134.35 0 0 32,000 34,200 29,800
06/11/2025 32,000 -0.5 (-1.54%) 8,062,400 258,613.22 0 0 32,500 34,750 30,250
05/11/2025 32,500 -1 (-2.99%) 8,660,900 282,252.02 0 0 33,500 35,800 31,200
04/11/2025 33,500 2.15 (6.86%) 11,076,100 357,741.23 163,000 5,435.03 31,350 33,500 29,200
03/11/2025 31,350 -1.95 (-5.86%) 16,286,200 526,229.84 215,400 6,950.1 33,300 35,600 31,000
31/10/2025 33,300 -1.3 (-3.76%) 15,108,600 505,004.67 1,303,000 44,200.27 34,600 37,000 32,200
30/10/2025 34,600 -1.35 (-3.76%) 9,832,700 340,676.77 23,000 819.95 35,950 38,450 33,450
29/10/2025 35,950 -0.85 (-2.31%) 8,951,300 321,633.44 0 0 36,800 39,350 34,250
28/10/2025 36,800 0.7 (1.94%) 28,526,100 985,217.45 0 0 36,100 38,600 33,600
27/10/2025 36,100 -2.7 (-6.96%) 12,570,400 472,002.46 0 0 38,800 41,500 36,100
24/10/2025 38,800 -0.6 (-1.52%) 9,011,700 350,864.67 0 0 39,400 42,150 36,650
23/10/2025 39,400 0.4 (1.03%) 10,632,500 414,495.39 800,000 31,365.6 39,000 41,700 36,300
22/10/2025 39,000 0.2 (0.52%) 14,611,500 549,301.57 180,000 6,756.3 38,800 41,500 36,100
21/10/2025 38,800 0.65 (1.7%) 17,634,200 676,236.2 0 0 38,150 40,800 35,500
20/10/2025 38,150 -2.85 (-6.95%) 18,979,900 752,662.75 0 0 41,000 43,850 38,150
17/10/2025 41,000 -2.4 (-5.53%) 20,871,000 873,635.98 0 0 43,400 46,400 40,400
16/10/2025 43,400 1.5 (3.58%) 17,983,400 766,842.9 30,000 1,344 41,900 44,800 39,000
15/10/2025 41,900 -0.85 (-1.99%) 19,684,200 824,963.82 1,083,200 45,325.91 42,750 45,700 39,800
14/10/2025 42,750 -0.25 (-0.58%) 32,089,100 1,402,306.52 679,000 29,256.67 43,000 46,000 40,000
13/10/2025 43,000 2.65 (6.57%) 27,893,300 1,161,967.58 364,600 15,216.22 40,350 43,150 37,550
10/10/2025 40,350 2.35 (6.18%) 20,025,400 772,708.5 0 0 38,000 40,650 35,350
09/10/2025 38,000 1.7 (4.68%) 25,692,700 975,173.84 520,000 20,126 36,300 38,800 33,800
08/10/2025 36,300 1.3 (3.71%) 17,296,100 611,357.49 150,000 5,285 35,000 37,450 32,550
07/10/2025 35,000 0 (0%) 12,556,500 449,444.3 250,000 8,895.75 35,000 37,450 32,550
06/10/2025 35,000 2.25 (6.87%) 16,082,700 561,061.8 0 0 32,750 35,000 30,500
03/10/2025 32,750 1 (3.15%) 11,848,400 380,466.76 0 0 31,750 33,950 29,550
02/10/2025 31,750 -1.4 (-4.22%) 6,929,900 224,933.07 0 0 33,150 35,450 30,850
01/10/2025 33,150 1.05 (3.27%) 11,521,500 388,935.96 0 0 32,100 34,300 29,900
30/09/2025 32,100 2.1 (7.%) 17,459,400 555,977.27 708,000 22,588.98 30,000 32,100 27,900
29/09/2025 30,000 0.6 (2.04%) 4,493,600 133,803.31 116,400 3,485.25 29,400 31,450 27,350
26/09/2025 29,400 0 (0%) 3,372,100 98,543.82 0 0 29,400 31,450 27,350
25/09/2025 29,400 0.4 (1.38%) 3,095,400 90,337.72 500,000 14,607.5 29,000 31,000 27,000
24/09/2025 29,000 0.7 (2.47%) 3,542,100 100,627.26 60,000 1,800 28,300 30,250 26,350
23/09/2025 28,300 -0.5 (-1.74%) 3,505,100 99,913.82 0 0 28,800 30,800 26,800
22/09/2025 28,800 -0.65 (-2.21%) 6,309,100 183,335.9 0 0 29,450 31,500 27,400

Dữ liệu lịch sử - BSC

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