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
27/01/2026 26,600 0 (0%) 0 0 0 0 26,600 0 0
26/01/2026 26,600 -1.05 (-3.8%) 1,921,400 51,827.79 0 0 27,650 29,550 25,750
23/01/2026 27,650 -0.8 (-2.81%) 2,990,000 83,449.76 0 0 28,450 30,400 26,500
22/01/2026 28,450 0.1 (0.35%) 1,045,600 29,870.52 0 0 28,350 30,300 26,400
21/01/2026 28,350 -0.75 (-2.58%) 1,655,300 47,052.48 0 0 29,100 31,100 27,100
20/01/2026 29,100 0.8 (2.83%) 2,284,300 66,619.6 0 0 28,300 30,250 26,350
19/01/2026 28,300 -1.2 (-4.07%) 2,860,400 81,828.99 0 0 29,500 31,550 27,450
16/01/2026 29,500 -1.15 (-3.75%) 3,203,700 95,423.85 0 0 30,650 32,750 28,550
15/01/2026 30,650 1 (3.37%) 4,912,900 151,185.9 0 0 29,650 31,700 27,600
14/01/2026 29,650 1.9 (6.85%) 4,412,700 127,632.24 0 0 27,750 29,650 25,850
13/01/2026 27,750 -0.05 (-0.18%) 2,303,300 64,388.62 0 0 27,800 29,700 25,900
12/01/2026 27,800 0.95 (3.54%) 3,074,900 86,393.65 0 0 26,850 28,700 25,000
09/01/2026 26,850 0.3 (1.13%) 1,654,500 44,333.59 0 0 26,550 28,400 24,700
08/01/2026 26,550 0.55 (2.12%) 3,598,600 97,078.33 0 0 26,000 27,800 24,200
07/01/2026 26,000 1.4 (5.69%) 2,172,500 55,481.21 0 0 24,600 26,300 22,900
06/01/2026 24,600 -0.3 (-1.2%) 1,826,900 45,240.2 0 0 24,900 26,600 23,200
05/01/2026 24,900 0 (0%) 1,729,800 43,582.95 0 0 24,900 26,600 23,200
31/12/2025 24,900 -0.4 (-1.58%) 1,715,000 43,145.87 0 0 25,300 27,050 23,550
30/12/2025 25,300 -0.45 (-1.75%) 1,338,400 33,956.18 0 0 25,750 27,550 23,950
29/12/2025 25,750 -0.15 (-0.58%) 1,054,500 27,200.13 0 0 25,900 27,700 24,100
26/12/2025 25,900 0.2 (0.78%) 938,700 24,051.47 0 0 25,700 27,450 23,950
25/12/2025 25,700 -0.45 (-1.72%) 1,588,400 41,198.74 0 0 26,150 27,950 24,350
24/12/2025 26,150 -0.05 (-0.19%) 849,300 22,278.72 0 0 26,200 28,000 24,400
23/12/2025 26,200 -0.5 (-1.87%) 830,300 22,017.24 0 0 26,700 28,550 24,850
22/12/2025 26,700 1 (3.89%) 1,218,700 32,405.04 0 0 25,700 27,450 23,950
19/12/2025 25,700 -0.45 (-1.72%) 2,623,000 67,727.4 0 0 26,150 27,950 24,350
18/12/2025 26,150 -0.25 (-0.95%) 1,048,100 27,463.69 0 0 26,400 28,200 24,600
17/12/2025 26,400 -0.8 (-2.94%) 1,716,000 45,553.24 0 0 27,200 29,100 25,300
16/12/2025 27,200 0.3 (1.12%) 851,300 22,838.01 0 0 26,900 28,750 25,050
15/12/2025 26,900 0.5 (1.89%) 1,133,000 30,435.23 0 0 26,400 28,200 24,600
12/12/2025 26,400 -1.65 (-5.88%) 1,844,000 50,013.97 0 0 28,050 30,000 26,100
11/12/2025 28,050 -0.25 (-0.88%) 836,300 23,545.23 0 0 28,300 30,250 26,350
10/12/2025 28,300 0 (0%) 387,800 10,983.99 0 0 28,300 30,250 26,350
09/12/2025 28,300 -0.15 (-0.53%) 841,500 23,869.47 0 0 28,450 30,400 26,500
08/12/2025 28,450 -0.4 (-1.39%) 1,323,100 37,510.15 0 0 28,850 30,850 26,850
05/12/2025 28,850 -0.6 (-2.04%) 1,024,700 29,476.01 0 0 29,450 31,500 27,400
04/12/2025 29,450 0.65 (2.26%) 934,600 26,981.3 0 0 28,800 30,800 26,800
03/12/2025 28,800 0.65 (2.31%) 882,400 25,349.04 0 0 28,150 30,100 26,200
02/12/2025 28,150 0.1 (0.36%) 1,688,800 47,598.16 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.85 (-2.94%) 1,651,800 46,728.96 0 0 28,900 30,900 26,900
28/11/2025 28,900 -0.35 (-1.2%) 549,700 15,939.41 0 0 29,250 31,250 27,250
27/11/2025 29,250 0 (0%) 587,700 17,262.47 0 0 29,250 31,250 27,250
26/11/2025 29,250 0.25 (0.86%) 360,300 10,555.83 0 0 29,000 31,000 27,000
25/11/2025 29,000 -0.7 (-2.36%) 952,100 27,900.22 0 0 29,700 31,750 27,650
24/11/2025 29,700 0.15 (0.51%) 541,200 16,088.48 0 0 29,550 31,600 27,500
21/11/2025 29,550 -0.4 (-1.34%) 637,400 18,922.68 0 0 29,950 32,000 27,900
20/11/2025 29,950 0.05 (0.17%) 644,500 19,347.44 0 0 29,900 31,950 27,850
19/11/2025 29,900 -0.35 (-1.16%) 781,100 23,431.24 0 0 30,250 32,350 28,150
18/11/2025 30,250 0.75 (2.54%) 1,661,200 50,142.66 0 0 29,500 31,550 27,450
17/11/2025 29,500 0.3 (1.03%) 537,200 15,845.19 0 0 29,200 31,200 27,200
14/11/2025 29,200 -0.1 (-0.34%) 1,075,700 31,477.27 0 0 29,300 31,350 27,250
13/11/2025 29,300 -0.4 (-1.35%) 862,100 25,248.59 0 0 29,700 31,750 27,650
12/11/2025 29,700 1.2 (4.21%) 892,200 26,168.41 0 0 28,500 30,450 26,550
11/11/2025 28,500 -1.3 (-4.36%) 2,330,800 67,167.21 0 0 29,800 31,850 27,750
10/11/2025 29,800 -0.6 (-1.97%) 1,096,800 32,739.59 0 0 30,400 32,500 28,300
07/11/2025 30,400 -0.9 (-2.88%) 2,267,800 69,051.13 0 0 31,300 33,450 29,150
06/11/2025 31,300 -0.4 (-1.26%) 566,000 17,856.16 0 0 31,700 33,900 29,500
05/11/2025 31,700 1.05 (3.43%) 1,016,500 31,857.95 0 0 30,650 32,750 28,550
04/11/2025 30,650 -0.1 (-0.33%) 981,900 29,877.28 0 0 30,750 32,900 28,600
03/11/2025 30,750 -0.85 (-2.69%) 1,393,700 43,310.84 0 0 31,600 33,800 29,400
31/10/2025 31,600 -1.4 (-4.24%) 2,582,100 82,096.73 0 0 33,000 35,300 30,700
30/10/2025 33,000 0.5 (1.54%) 580,900 19,205.03 0 0 32,500 34,750 30,250
29/10/2025 32,500 -0.6 (-1.81%) 1,262,700 41,227.05 0 0 33,100 35,400 30,800
28/10/2025 33,100 0.1 (0.3%) 1,411,500 45,755.63 0 0 33,000 35,300 30,700
27/10/2025 33,000 -0.1 (-0.3%) 981,200 32,508.42 0 0 33,100 35,400 30,800
24/10/2025 33,100 -0.65 (-1.93%) 1,213,700 40,541.67 0 0 33,750 36,100 31,400
23/10/2025 33,750 -0.7 (-2.03%) 1,573,600 53,261.84 0 0 34,450 36,850 32,050
22/10/2025 34,450 -0.05 (-0.14%) 691,500 23,665.52 0 0 34,500 36,900 32,100
21/10/2025 34,500 1.9 (5.83%) 1,271,700 43,340.43 0 0 32,600 34,850 30,350
20/10/2025 32,600 -2.4 (-6.86%) 1,402,300 49,392.27 0 0 35,000 37,450 32,550
17/10/2025 35,000 -0.6 (-1.69%) 588,100 20,743.95 0 0 35,600 38,050 33,150
16/10/2025 35,600 0.5 (1.42%) 559,200 19,916.53 0 0 35,100 37,550 32,650
15/10/2025 35,100 -0.1 (-0.28%) 727,200 25,666.74 0 0 35,200 37,650 32,750
14/10/2025 35,200 -0.5 (-1.4%) 1,016,200 36,131.26 0 0 35,700 38,150 33,250
13/10/2025 35,700 -0.5 (-1.38%) 655,100 23,361.88 0 0 36,200 38,700 33,700
10/10/2025 36,200 1.5 (4.32%) 1,039,900 36,782.8 0 0 34,700 37,100 32,300
09/10/2025 34,700 -0.2 (-0.57%) 1,056,500 36,783.95 0 0 34,900 37,300 32,500
08/10/2025 34,900 0.6 (1.75%) 523,500 18,257.99 0 0 34,300 36,700 31,900
07/10/2025 34,300 -0.7 (-2%) 969,900 33,339.85 0 0 35,000 37,450 32,550
06/10/2025 35,000 0.85 (2.49%) 623,000 21,691.23 0 0 34,150 36,500 31,800
03/10/2025 34,150 -0.75 (-2.15%) 1,022,900 35,059.75 0 0 34,900 37,300 32,500
02/10/2025 34,900 -0.05 (-0.14%) 1,078,500 37,722.24 0 0 34,950 37,350 32,550
01/10/2025 34,950 -0.05 (-0.14%) 1,023,700 35,839.11 0 0 35,000 37,450 32,550
30/09/2025 35,000 0 (0%) 1,312,500 45,690.72 0 0 35,000 37,450 32,550
29/09/2025 35,000 -1.5 (-4.11%) 1,355,400 48,733.35 0 0 36,500 39,050 33,950
26/09/2025 36,500 -0.9 (-2.41%) 903,300 33,199.93 0 0 37,400 40,000 34,800
25/09/2025 37,400 -0.8 (-2.09%) 607,000 22,807.26 0 0 38,200 40,850 35,550
24/09/2025 38,200 0.2 (0.53%) 1,949,700 73,249.93 0 0 38,000 40,650 35,350
23/09/2025 38,000 0.5 (1.33%) 1,579,000 59,611.73 0 0 37,500 40,100 34,900
22/09/2025 37,500 1.7 (4.75%) 3,500,600 129,044.4 0 0 35,800 38,300 33,300
19/09/2025 35,800 -2.1 (-5.54%) 5,583,700 204,517.19 0 0 37,900 40,550 35,250
18/09/2025 37,900 0.45 (1.2%) 2,453,800 92,647.57 0 0 37,450 40,050 34,850
17/09/2025 37,450 -0.8 (-2.09%) 2,045,600 76,686.52 0 0 38,250 40,900 35,600
16/09/2025 38,250 1.95 (5.37%) 6,827,400 260,068.7 0 0 36,300 38,800 33,800
15/09/2025 36,300 2.35 (6.92%) 3,659,100 131,730.69 0 0 33,950 36,300 31,600
12/09/2025 33,950 1.05 (3.19%) 4,132,500 138,621.5 0 0 32,900 35,200 30,600
11/09/2025 32,900 0.9 (2.81%) 2,859,400 92,769.35 0 0 32,000 34,200 29,800
10/09/2025 32,000 0.5 (1.59%) 1,741,700 55,624.56 0 0 31,500 33,700 29,300
09/09/2025 31,500 0.7 (2.27%) 877,600 27,168.27 0 0 30,800 32,950 28,650
08/09/2025 30,800 -0.15 (-0.48%) 1,214,300 37,446.13 0 0 30,950 33,100 28,800
05/09/2025 30,950 -0.1 (-0.32%) 1,153,800 35,660.85 0 0 31,050 33,200 28,900
04/09/2025 31,050 0.05 (0.16%) 1,094,400 33,852.64 0 0 31,000 33,150 28,850
03/09/2025 31,000 0 (0%) 776,900 24,012.29 0 0 31,000 33,150 28,850
29/08/2025 31,000 -0.3 (-0.96%) 1,010,400 31,227.8 0 0 31,300 33,450 29,150
28/08/2025 31,300 0.4 (1.29%) 1,469,600 46,547.24 0 0 30,900 33,050 28,750
27/08/2025 30,900 0.25 (0.82%) 832,000 25,589.95 0 0 30,650 32,750 28,550
26/08/2025 30,650 0.25 (0.82%) 535,000 16,383.54 0 0 30,400 32,500 28,300
25/08/2025 30,400 -0.45 (-1.46%) 1,003,500 30,685.61 0 0 30,850 33,000 28,700
22/08/2025 30,850 -1.2 (-3.74%) 1,234,700 38,304.01 0 0 32,050 34,250 29,850
21/08/2025 32,050 -0.45 (-1.38%) 1,386,000 44,554.98 0 0 32,500 34,750 30,250
20/08/2025 32,500 0.8 (2.52%) 3,283,600 107,024.47 0 0 31,700 33,900 29,500
19/08/2025 31,700 2.05 (6.91%) 1,048,600 32,961.84 0 0 29,650 31,700 27,600
18/08/2025 29,650 -0.85 (-2.79%) 2,876,700 86,054.71 0 0 30,500 32,600 28,400
15/08/2025 30,500 -1.05 (-3.33%) 2,224,100 68,850.74 0 0 31,550 33,750 29,350
14/08/2025 31,550 -0.2 (-0.63%) 1,472,400 46,512.09 0 0 31,750 33,950 29,550
13/08/2025 31,750 -0.65 (-2.01%) 1,995,200 63,563.63 0 0 32,400 34,650 30,150
12/08/2025 32,400 -0.25 (-0.77%) 1,403,600 45,567.42 0 0 32,650 34,900 30,400
11/08/2025 32,650 -0.1 (-0.31%) 1,211,200 39,558.14 0 0 32,750 35,000 30,500
08/08/2025 32,750 0 (0%) 1,706,600 55,895.8 0 0 32,750 35,000 30,500
07/08/2025 32,750 -0.1 (-0.3%) 1,297,600 42,529.58 0 0 32,850 35,100 30,600
06/08/2025 32,850 -0.15 (-0.45%) 969,900 31,889.7 0 0 33,000 35,300 30,700
05/08/2025 33,000 0.15 (0.46%) 1,708,800 56,673.9 0 0 32,850 35,100 30,600
04/08/2025 32,850 0.35 (1.08%) 905,400 29,733.1 0 0 32,500 34,750 30,250
01/08/2025 32,500 -0.3 (-0.91%) 973,100 31,741.29 0 0 32,800 35,050 30,550
31/07/2025 32,800 -0.3 (-0.91%) 1,626,700 53,864.89 0 0 33,100 35,400 30,800
30/07/2025 33,100 1.1 (3.44%) 1,668,500 53,988. 0 0 32,000 34,200 29,800
29/07/2025 32,000 -1.5 (-4.48%) 2,659,500 87,225.45 0 0 33,500 35,800 31,200
28/07/2025 33,500 -0.05 (-0.15%) 2,443,700 81,864.45 0 0 33,550 35,850 31,250

Dữ liệu lịch sử - BSC

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