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
09/12/2025 24,200 0 (0%) 0 0 0 0 24,200 0 0
08/12/2025 24,200 -0.15 (-0.62%) 4,935,600 119,861.91 0 0 24,350 26,050 22,650
05/12/2025 24,350 -0.55 (-2.21%) 8,994,300 220,933.3 0 0 24,900 26,600 23,200
04/12/2025 24,900 0.45 (1.84%) 12,219,800 303,261.23 250,000 6,204.25 24,450 26,150 22,750
03/12/2025 24,450 0.5 (2.09%) 16,051,700 391,016.05 360,000 8,850.24 23,950 25,600 22,300
02/12/2025 23,950 -0.05 (-0.21%) 15,503,200 371,274.9 1,000,000 22,985 24,000 25,650 22,350
01/12/2025 24,000 -0.25 (-1.03%) 9,243,000 222,989.36 7,800,000 177,030 24,250 25,900 22,600
28/11/2025 24,250 -0.1 (-0.41%) 5,358,800 130,287.68 300,000 7,305 24,350 26,050 22,650
27/11/2025 24,350 0.15 (0.62%) 7,791,600 189,874.39 0 0 24,200 25,850 22,550
26/11/2025 24,200 0 (0%) 9,003,200 218,519.25 0 0 24,200 25,850 22,550
25/11/2025 24,200 -0.4 (-1.63%) 15,856,700 385,343.61 0 0 24,600 26,300 22,900
24/11/2025 24,600 -0.1 (-0.4%) 7,081,700 174,617.55 0 0 24,700 26,400 23,000
21/11/2025 24,700 -0.1 (-0.4%) 7,299,200 180,228.86 0 0 24,800 26,500 23,100
20/11/2025 24,800 -0.1 (-0.4%) 6,153,200 152,976.11 0 0 24,900 26,600 23,200
19/11/2025 24,900 -0.2 (-0.8%) 5,994,400 149,728.93 0 0 25,100 26,850 23,350
18/11/2025 25,100 -0.05 (-0.2%) 6,387,000 160,780.03 0 0 25,150 26,900 23,400
17/11/2025 25,150 0.2 (0.8%) 3,945,100 98,816.99 1,046,400 26,210.23 24,950 26,650 23,250
14/11/2025 24,950 -0.15 (-0.6%) 6,763,400 168,930.78 901,000 22,290.85 25,100 26,850 23,350
13/11/2025 25,100 -0.1 (-0.4%) 5,637,200 141,561.64 260,000 6,520.54 25,200 26,950 23,450
12/11/2025 25,200 0.35 (1.41%) 6,319,100 157,830. 810,000 20,383.5 24,850 26,550 23,150
11/11/2025 24,850 0.05 (0.2%) 6,962,300 173,189.67 900,000 23,850 24,800 26,500 23,100
10/11/2025 24,800 -0.1 (-0.4%) 7,222,900 179,812.11 290,000 7,424 24,900 26,600 23,200
07/11/2025 24,900 -0.4 (-1.58%) 12,107,200 303,590.94 2,925,600 73,340.92 25,300 27,050 23,550
06/11/2025 25,300 -0.3 (-1.17%) 6,525,200 166,005.03 310,000 7,946.76 25,600 27,350 23,850
05/11/2025 25,600 -0.4 (-1.54%) 6,212,200 159,599.03 4,102,000 104,311.7 26,000 27,800 24,200
04/11/2025 26,000 0.55 (2.16%) 17,972,000 462,286.89 1,162,000 29,666.19 25,450 27,200 23,700
03/11/2025 25,450 -0.05 (-0.2%) 13,864,900 355,424.3 670,000 17,085 25,500 27,250 23,750
31/10/2025 25,500 0.4 (1.59%) 12,748,200 321,737.65 4,155,000 98,595.3 25,100 26,850 23,350
30/10/2025 25,100 -0.3 (-1.18%) 9,309,300 234,756.08 400,000 10,860 25,400 27,150 23,650
29/10/2025 25,400 0 (0%) 6,350,700 161,422.92 30,300,000 763,091.02 25,400 27,150 23,650
28/10/2025 25,400 0.4 (1.6%) 10,305,300 259,447.23 0 0 25,000 26,750 23,250
27/10/2025 25,000 0 (0%) 10,208,700 257,024.71 320,000 8,088.1 25,000 26,750 23,250
24/10/2025 25,000 0.05 (0.2%) 11,724,500 292,992.1 6,000,000 150,937.5 24,950 26,650 23,250
23/10/2025 24,950 -0.15 (-0.6%) 8,751,200 219,313.7 1,951,000 48,921.35 25,100 26,850 23,350
22/10/2025 25,100 0.1 (0.4%) 15,620,500 389,420.91 0 0 25,000 26,750 23,250
21/10/2025 25,000 0.2 (0.81%) 19,371,400 485,484.03 2,235,114 53,424.63 24,800 26,500 23,100
20/10/2025 24,800 -0.95 (-3.69%) 32,231,800 815,173.86 859,400 21,923.98 25,750 27,550 23,950
17/10/2025 25,750 -0.55 (-2.09%) 16,289,600 424,412.07 0 0 26,300 28,100 24,500
16/10/2025 26,300 0 (0%) 13,461,000 354,034.18 0 0 26,300 28,100 24,500
15/10/2025 26,300 0 (0%) 14,416,100 379,830.76 300,000 7,350 26,300 28,100 24,500
14/10/2025 26,300 -0.45 (-1.68%) 18,531,600 492,228.01 300,000 7,500 26,750 28,600 24,900
13/10/2025 26,750 -0.2 (-0.74%) 18,373,300 487,561.54 4,100,000 106,600.85 26,950 28,800 25,100
10/10/2025 26,950 0 (0%) 16,337,400 441,853.43 1,830,500 49,261.56 26,950 28,800 25,100
09/10/2025 26,950 0.2 (0.75%) 16,388,600 438,935.88 2,450,000 65,691 26,750 28,600 24,900
08/10/2025 26,750 0.3 (1.13%) 18,228,000 486,862.4 0 0 26,450 28,300 24,600
07/10/2025 26,450 -0.35 (-1.31%) 12,389,800 330,114.08 200,000 5,323.2 26,800 28,650 24,950
06/10/2025 26,800 1.15 (4.48%) 20,288,600 534,811.65 0 0 25,650 27,400 23,900
03/10/2025 25,650 -0.1 (-0.39%) 9,813,400 252,164.89 404,800 10,394.86 25,750 27,550 23,950
02/10/2025 25,750 -0.05 (-0.19%) 10,937,500 284,099.19 1,522,300 39,540.22 25,800 27,600 24,000
01/10/2025 25,800 0.3 (1.18%) 10,480,500 270,041.68 478,800 12,281.4 25,500 27,250 23,750
30/09/2025 25,500 -0.1 (-0.39%) 9,277,900 237,527.21 1,816,400 46,554.04 25,600 27,350 23,850
29/09/2025 25,600 -0.05 (-0.19%) 8,265,200 211,173.63 0 0 25,650 27,400 23,900
26/09/2025 25,650 0 (0%) 8,974,500 229,802.06 0 0 25,650 27,400 23,900
25/09/2025 25,650 -0.35 (-1.35%) 8,158,200 210,912.33 0 0 26,000 27,800 24,200
24/09/2025 26,000 0.65 (2.56%) 10,853,300 277,958.65 412,000 10,582.92 25,350 27,100 23,600
23/09/2025 25,350 0.2 (0.8%) 9,385,500 239,074.82 3,070,000 71,983.11 25,150 26,900 23,400
22/09/2025 25,150 -0.2 (-0.79%) 19,404,800 489,532.54 0 0 25,350 27,100 23,600
19/09/2025 25,350 -0.2 (-0.78%) 13,429,700 341,701.97 3,661,400 92,333.17 25,550 27,300 23,800
18/09/2025 25,550 -0.6 (-2.29%) 21,848,000 563,201.58 1,021,700 26,327.09 26,150 27,950 24,350
17/09/2025 26,150 -0.25 (-0.95%) 13,049,100 342,252.27 1,940,300 51,209.94 26,400 28,200 24,600
16/09/2025 26,400 0 (0%) 40,108,800 1,059,176.4 750,000 19,057.6 26,400 28,200 24,600
15/09/2025 26,400 0.1 (0.38%) 27,899,800 733,395.46 2,996,400 78,717.51 26,300 28,100 24,500
12/09/2025 26,300 0.1 (0.38%) 12,219,900 322,579.52 879,400 22,989.03 26,200 28,000 24,400
11/09/2025 26,200 -0.35 (-1.32%) 20,449,900 533,978.87 0 0 26,550 28,400 24,700
10/09/2025 26,550 0 (0%) 14,091,100 374,981.3 0 0 26,550 28,400 24,700
09/09/2025 26,550 0 (0%) 15,204,500 404,429.07 0 0 26,550 28,400 24,700
08/09/2025 26,550 -0.6 (-2.21%) 26,152,700 701,061.47 2,695,300 74,640.94 27,150 29,050 25,250
05/09/2025 27,150 -0.5 (-1.81%) 23,539,400 649,838.65 2,956,500 82,800.25 27,650 29,550 25,750
04/09/2025 27,650 0.15 (0.55%) 11,279,900 310,629.86 936,700 26,274.44 27,500 29,400 25,600
03/09/2025 27,500 -0.3 (-1.08%) 18,715,200 513,814. 2,393,600 67,871.14 27,800 29,700 25,900
29/08/2025 27,800 0.25 (0.91%) 21,625,300 606,680.99 2,223,300 63,090.58 27,550 29,450 25,650
28/08/2025 27,550 -0.1 (-0.36%) 13,927,700 384,182.78 1,262,500 35,971.6 27,650 29,550 25,750
27/08/2025 27,650 0.3 (1.1%) 18,831,800 525,171.15 1,747,700 49,106.97 27,350 29,250 25,450
26/08/2025 27,350 1.15 (4.39%) 20,812,100 555,850.62 1,171,900 31,318.32 26,200 28,000 24,400
25/08/2025 26,200 -1.65 (-5.92%) 37,410,300 1,006,893.73 466,200 12,935.93 27,850 29,750 25,950
22/08/2025 27,850 -1.6 (-5.43%) 43,014,300 1,224,028.23 1,895,581 57,274.06 29,450 31,500 27,400
21/08/2025 29,450 1.45 (5.18%) 45,796,400 1,315,365.86 350,000 9,501.1 28,000 29,950 26,050
20/08/2025 28,000 -0.45 (-1.58%) 33,270,000 923,833.79 3,313,500 96,849.9 28,450 30,400 26,500
19/08/2025 28,450 1.4 (5.18%) 41,181,100 1,154,352.11 1,637,420 44,333.45 27,050 28,900 25,200
18/08/2025 27,050 0.5 (1.88%) 28,477,800 767,731.86 656,300 17,739.67 26,550 28,400 24,700
15/08/2025 26,550 0.35 (1.34%) 29,322,600 788,993.35 668,900 18,486.54 26,200 28,000 24,400
14/08/2025 26,200 1.7 (6.94%) 34,889,500 898,085.46 0 0 24,500 26,200 22,800
13/08/2025 24,500 0.25 (1.03%) 19,292,100 470,854.03 3,353,567 84,047. 24,250 25,900 22,600
12/08/2025 24,250 -0.15 (-0.61%) 14,628,100 355,813.82 24,100 605.68 24,400 26,100 22,700
11/08/2025 24,400 0.15 (0.62%) 16,056,300 392,308.1 0 0 24,250 25,900 22,600
08/08/2025 24,250 -0.15 (-0.61%) 15,787,100 385,300.98 56,000 1,421.06 24,400 26,100 22,700
07/08/2025 24,400 0.2 (0.83%) 19,097,800 464,610 563,300 14,225.53 24,200 25,850 22,550
06/08/2025 24,200 0.75 (3.2%) 16,251,000 391,166. 383,900 9,217.89 23,450 25,050 21,850
05/08/2025 23,450 0.15 (0.64%) 42,323,400 1,009,817.63 3,182,200 76,341.3 23,300 24,900 21,700
04/08/2025 23,300 0.3 (1.3%) 11,137,700 256,812.38 1,212,800 28,731.23 23,000 24,600 21,400
01/08/2025 23,000 0 (0%) 7,316,600 167,616.13 4,882,500 106,758.33 23,000 24,600 21,400
31/07/2025 23,000 0 (0%) 10,605,400 243,120.2 1,457,200 34,592.11 23,000 24,600 21,400
30/07/2025 23,000 0.25 (1.1%) 15,001,100 343,130.63 1,762,084 41,290.91 22,750 24,300 21,200
29/07/2025 22,750 -1.1 (-4.61%) 34,025,200 795,660.37 7,385,233 180,586.99 23,850 25,500 22,200
28/07/2025 23,850 0.25 (1.06%) 16,870,500 399,581.92 708,000 17,210.06 23,600 25,250 21,950
25/07/2025 23,600 0.4 (1.72%) 17,559,600 413,696.49 0 0 23,200 24,800 21,600
24/07/2025 23,200 0.2 (0.87%) 15,167,000 353,047.17 532,500 12,614.93 23,000 24,600 21,400
23/07/2025 23,000 0.1 (0.44%) 15,197,600 349,715.29 485,000 11,439.7 22,900 24,500 21,300
22/07/2025 22,900 0.05 (0.22%) 12,037,900 274,103.09 953,400 22,360.33 22,850 24,400 21,300
21/07/2025 22,850 0.2 (0.88%) 17,137,200 391,523.59 2,743,700 64,179.4 22,650 24,200 21,100
18/07/2025 22,650 0.2 (0.89%) 17,844,500 402,634.64 1,000,000 23,124 22,450 24,000 20,900
17/07/2025 22,450 0 (0%) 15,112,900 339,456.83 982,000 22,586 22,450 24,000 20,900
16/07/2025 22,450 0 (0%) 10,934,500 245,038.51 2,558,900 55,502.4 22,450 24,000 20,900
15/07/2025 22,450 -0.25 (-1.1%) 12,688,100 287,816.47 2,762,400 64,797.99 22,700 24,250 21,150
14/07/2025 22,700 0 (0%) 12,303,700 278,468.67 844,900 19,768.4 22,700 24,250 21,150
11/07/2025 22,700 0.15 (0.67%) 15,977,200 361,860.52 46,000 1,058.05 22,550 24,100 21,000
10/07/2025 22,550 0.1 (0.45%) 9,132,500 205,824.42 0 0 22,450 24,000 20,900
09/07/2025 22,450 0.2 (0.9%) 18,703,900 418,807.53 2,740,600 62,330.33 22,250 23,800 20,700
08/07/2025 22,250 0 (0%) 14,675,400 326,346.96 1,469,149 33,165.75 22,250 23,800 20,700
07/07/2025 22,250 0.4 (1.83%) 17,316,100 384,594.18 1,441,300 32,096.31 21,850 23,350 20,350
04/07/2025 21,850 0.45 (2.1%) 26,955,100 588,323.56 700,000 15,275 21,400 22,850 19,950
03/07/2025 21,400 0.1 (0.47%) 15,125,500 324,339.55 1,088,200 23,333.51 21,300 22,750 19,850
02/07/2025 21,300 0 (0%) 7,629,500 162,709.44 842,500 17,958.2 21,300 22,750 19,850
01/07/2025 21,300 0 (0%) 7,527,600 160,392.64 0 0 21,300 22,750 19,850
30/06/2025 21,300 0.1 (0.47%) 5,858,100 124,231.46 181,600 3,851.19 21,200 22,650 19,750
27/06/2025 21,200 0 (0%) 6,312,400 133,863.77 0 0 21,200 22,650 19,750
26/06/2025 21,200 -0.05 (-0.24%) 9,897,400 210,167.36 0 0 21,250 22,700 19,800
25/06/2025 21,250 -0.05 (-0.23%) 7,771,700 165,577.69 0 0 21,300 22,750 19,850
24/06/2025 21,300 -0.05 (-0.23%) 8,571,600 183,450.22 0 0 21,350 22,800 19,900
23/06/2025 21,350 -0.1 (-0.47%) 8,984,400 191,889.14 1,994,700 41,003.7 21,450 22,950 19,950
20/06/2025 21,450 0.15 (0.7%) 15,752,600 339,633.89 0 0 21,300 22,750 19,850
19/06/2025 21,300 0 (0%) 7,279,500 154,679.4 1,181,000 26,218.2 21,300 22,750 19,850
18/06/2025 21,300 0.1 (0.47%) 7,425,200 157,633.88 1,213,300 24,868.27 21,200 22,650 19,750
17/06/2025 21,200 -0.1 (-0.47%) 7,025,500 149,382.01 5,411,000 115,743.17 21,300 22,750 19,850
16/06/2025 21,300 0.25 (1.19%) 8,986,600 190,153.18 720,000 16,056 21,050 22,500 19,600
13/06/2025 21,050 0 (0%) 10,054,700 211,884.78 993,000 20,054 21,050 22,500 19,600
12/06/2025 21,050 0.1 (0.48%) 6,547,500 137,868.07 0 0 20,950 22,400 19,500
11/06/2025 20,950 0 (0%) 3,581,900 75,105.85 885,200 18,541.4 20,950 22,400 19,500
10/06/2025 20,950 0 (0%) 5,712,500 119,878.48 5,187,100 113,608.62 20,950 22,400 19,500
09/06/2025 20,950 -0.05 (-0.24%) 5,705,200 119,541.72 20,000 391 21,000 22,450 19,550

Dữ liệu lịch sử - BSC

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