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
18/12/2025 14,350 -0.05 (-0.35%) 191,000 2,738.68 191,312 2,946.2 14,400 15,400 13,400
17/12/2025 14,400 -0.35 (-2.37%) 161,300 2,340.13 0 0 14,750 15,750 13,750
16/12/2025 14,750 0.45 (3.15%) 520,000 7,411.76 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.2 (-1.38%) 249,800 3,613.14 148,000 2,220 14,500 15,500 13,500
12/12/2025 14,500 -0.45 (-3.01%) 562,000 8,303.68 0 0 14,950 15,950 13,950
11/12/2025 14,950 -0.15 (-0.99%) 255,100 3,834.73 0 0 15,100 16,150 14,050
10/12/2025 15,100 -0.05 (-0.33%) 352,300 5,318.96 0 0 15,150 16,200 14,100
09/12/2025 15,150 -0.3 (-1.94%) 509,600 7,732.87 0 0 15,450 16,500 14,400
08/12/2025 15,450 -0.2 (-1.28%) 338,700 5,250.77 0 0 15,650 16,700 14,600
05/12/2025 15,650 -0.2 (-1.26%) 266,800 4,178.17 0 0 15,850 16,950 14,750
04/12/2025 15,850 0.05 (0.32%) 338,200 5,350.25 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 358,500 5,615.83 0 0 15,800 16,900 14,700
02/12/2025 15,800 0.1 (0.64%) 365,800 5,675.89 0 0 15,700 16,750 14,650
01/12/2025 15,700 -0.15 (-0.95%) 310,000 4,876.6 0 0 15,850 16,950 14,750
28/11/2025 15,850 -0.15 (-0.94%) 135,800 2,161.27 0 0 16,000 17,100 14,900
27/11/2025 16,000 -0.2 (-1.23%) 182,000 2,925.43 0 0 16,200 17,300 15,100
26/11/2025 16,200 0.55 (3.51%) 303,500 4,835.7 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.35 (-2.19%) 360,900 5,707.56 0 0 16,000 17,100 14,900
24/11/2025 16,000 0 (0%) 172,200 2,765.25 0 0 16,000 17,100 14,900
21/11/2025 16,000 0 (0%) 220,200 3,509.64 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.1 (-0.62%) 225,200 3,609.67 0 0 16,100 17,200 15,000
19/11/2025 16,100 -0.25 (-1.53%) 283,000 4,571.27 377,000 6,578.65 16,350 17,450 15,250
18/11/2025 16,350 -0.05 (-0.3%) 253,700 4,143.07 0 0 16,400 17,500 15,300
17/11/2025 16,400 0.4 (2.5%) 394,000 6,439.16 0 0 16,000 17,100 14,900
14/11/2025 16,000 0.15 (0.95%) 325,200 5,218.35 0 0 15,850 16,950 14,750
13/11/2025 15,850 0 (0%) 178,100 2,822.85 0 0 15,850 16,950 14,750
12/11/2025 15,850 0.3 (1.93%) 222,800 3,526.27 0 0 15,550 16,600 14,500
11/11/2025 15,550 0 (0%) 389,100 6,031.7 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.15 (-0.96%) 517,200 8,077.39 0 0 15,700 16,750 14,650
07/11/2025 15,700 -0.55 (-3.38%) 761,400 12,132.46 0 0 16,250 17,350 15,150
06/11/2025 16,250 -0.1 (-0.61%) 199,900 3,250.16 0 0 16,350 17,450 15,250
05/11/2025 16,350 -0.15 (-0.91%) 230,700 3,770.32 0 0 16,500 17,650 15,350
04/11/2025 16,500 0 (0%) 511,800 8,282.44 281,000 4,768 16,500 17,650 15,350
03/11/2025 16,500 0.3 (1.85%) 562,000 9,263.91 936,600 14,517.3 16,200 17,300 15,100
31/10/2025 16,200 -0.1 (-0.61%) 452,100 7,336.04 191,312 3,328.83 16,300 17,400 15,200
30/10/2025 16,300 -0.15 (-0.91%) 408,300 6,662.99 400,000 6,400 16,450 17,600 15,300
29/10/2025 16,450 0.2 (1.23%) 466,600 7,659.59 0 0 16,250 17,350 15,150
28/10/2025 16,250 0.15 (0.93%) 427,500 6,853.94 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.15 (0.94%) 906,600 14,731.92 0 0 15,950 17,050 14,850
24/10/2025 15,950 -0.15 (-0.93%) 291,600 4,627.92 0 0 16,100 17,200 15,000
23/10/2025 16,100 0.1 (0.63%) 314,800 5,044.64 0 0 16,000 17,100 14,900
22/10/2025 16,000 0 (0%) 906,800 14,306.6 0 0 16,000 17,100 14,900
21/10/2025 16,000 -0.75 (-4.48%) 1,016,000 16,256. 0 0 16,750 17,900 15,600
20/10/2025 16,750 -1.2 (-6.69%) 606,700 10,481.78 0 0 17,950 19,200 16,700
17/10/2025 17,950 -0.05 (-0.28%) 425,400 7,596.28 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.3 (1.69%) 628,500 11,294.27 0 0 17,700 18,900 16,500
15/10/2025 17,700 0 (0%) 521,200 9,177.03 4,794,000 83,895 17,700 18,900 16,500
14/10/2025 17,700 -0.55 (-3.01%) 664,400 11,943.61 0 0 18,250 19,500 17,000
13/10/2025 18,250 -0.25 (-1.35%) 1,011,200 18,332 1,642,625 29,567.25 18,500 19,750 17,250
10/10/2025 18,500 -0.3 (-1.6%) 526,800 9,807.39 3,412,000 60,282.7 18,800 20,100 17,500
09/10/2025 18,800 0 (0%) 222,700 4,151.12 474,300 9,119.5 18,800 20,100 17,500
08/10/2025 18,800 0 (0%) 336,200 6,283.26 0 0 18,800 20,100 17,500
07/10/2025 18,800 -0.2 (-1.05%) 150,500 2,845.76 3,172,500 56,738.25 19,000 20,300 17,700
06/10/2025 19,000 0.4 (2.15%) 288,700 5,477.28 3,313,000 64,771.5 18,600 19,900 17,300
03/10/2025 18,600 -0.8 (-4.12%) 348,500 6,538.69 1,880,000 36,660 19,400 20,750 18,050
02/10/2025 19,400 0.05 (0.26%) 1,578,000 29,852.7 1,200,000 23,400 19,350 20,700 18,000
01/10/2025 19,350 -0.35 (-1.78%) 509,500 9,871.91 1,500,000 30,000 19,700 21,050 18,350
30/09/2025 19,700 -0.35 (-1.75%) 761,300 14,786.26 105,000 2,113 20,050 21,450 18,650
29/09/2025 20,050 -0.15 (-0.74%) 697,800 13,996.89 180,000 3,636 20,200 21,600 18,800
26/09/2025 20,200 0 (0%) 521,700 10,480.61 0 0 20,200 21,600 18,800
25/09/2025 20,200 -0.05 (-0.25%) 825,200 16,794.91 0 0 20,250 21,650 18,850
24/09/2025 20,250 0.45 (2.27%) 840,200 16,784.32 0 0 19,800 21,150 18,450
23/09/2025 19,800 -0.05 (-0.25%) 334,300 6,595.49 0 0 19,850 21,200 18,500
22/09/2025 19,850 -0.1 (-0.5%) 559,000 11,138.58 0 0 19,950 21,300 18,600
19/09/2025 19,950 -0.05 (-0.25%) 345,000 6,883.4 0 0 20,000 21,400 18,600
18/09/2025 20,000 0.2 (1.01%) 427,000 8,407.13 0 0 19,800 21,150 18,450
17/09/2025 19,800 -0.2 (-1%) 419,500 8,328.82 104,000 2,080 20,000 21,400 18,600
16/09/2025 20,000 0 (0%) 443,400 8,858.17 0 0 20,000 21,400 18,600
15/09/2025 20,000 0.2 (1.01%) 691,600 13,747.46 0 0 19,800 21,150 18,450
12/09/2025 19,800 0 (0%) 587,200 11,651.25 0 0 19,800 21,150 18,450
11/09/2025 19,800 0 (0%) 553,800 10,732.14 0 0 19,800 21,150 18,450
10/09/2025 19,800 -0.15 (-0.75%) 529,200 10,375.88 0 0 19,950 21,300 18,600
09/09/2025 19,950 -0.05 (-0.25%) 608,900 11,921.44 188,000 3,776.5 20,000 21,400 18,600
08/09/2025 20,000 0.15 (0.76%) 1,408,800 27,299.88 0 0 19,850 21,200 18,500
05/09/2025 19,850 -0.5 (-2.46%) 1,177,700 23,946.63 0 0 20,350 21,750 18,950
04/09/2025 20,350 0.2 (0.99%) 982,900 20,186.19 0 0 20,150 21,550 18,750
03/09/2025 20,150 0.65 (3.33%) 774,600 15,459.89 0 0 19,500 20,850 18,150
29/08/2025 19,500 0.05 (0.26%) 512,900 10,084.42 0 0 19,450 20,800 18,100
28/08/2025 19,450 -0.15 (-0.77%) 556,900 10,874.61 96,000 1,881.6 19,600 20,950 18,250
27/08/2025 19,600 0 (0%) 1,218,700 24,234.45 66,000 1,254 19,600 20,950 18,250
26/08/2025 19,600 0.3 (1.55%) 640,600 12,272.21 0 0 19,300 20,650 17,950
25/08/2025 19,300 -0.25 (-1.28%) 1,879,100 35,624.07 136,000 2,531.2 19,550 20,900 18,200
22/08/2025 19,550 -1.45 (-6.9%) 2,913,900 57,580.18 0 0 21,000 22,450 19,550
21/08/2025 21,000 -0.55 (-2.55%) 1,285,100 27,159.67 0 0 21,550 23,050 20,050
20/08/2025 21,550 0.55 (2.62%) 2,999,500 64,277.84 230,082 4,631.55 21,000 22,450 19,550
19/08/2025 21,000 0.75 (3.7%) 3,921,500 82,248.49 0 0 20,250 21,650 18,850
18/08/2025 20,250 -0.35 (-1.7%) 1,267,900 25,689.12 0 0 20,600 22,000 19,200
15/08/2025 20,600 -0.35 (-1.67%) 1,840,300 37,651.91 50,000 1,050 20,950 22,400 19,500
14/08/2025 20,950 0.25 (1.21%) 1,434,000 29,760.95 190,000 3,914 20,700 22,100 19,300
13/08/2025 20,700 -0.3 (-1.43%) 2,105,100 43,780.19 267,000 5,630.5 21,000 22,450 19,550
12/08/2025 21,000 0.05 (0.24%) 1,671,500 34,420.06 0 0 20,950 22,400 19,500
11/08/2025 20,950 -0.05 (-0.24%) 2,108,600 44,646.9 47,600 930.58 21,000 22,450 19,550
08/08/2025 21,000 0.6 (2.94%) 3,202,800 65,629.48 0 0 20,400 21,800 19,000
07/08/2025 20,400 0.6 (3.03%) 2,203,400 44,250.97 253,800 5,025.24 19,800 21,150 18,450
06/08/2025 19,800 0 (0%) 1,241,700 24,133.81 0 0 19,800 21,150 18,450
05/08/2025 19,800 -0.25 (-1.25%) 5,162,300 101,514.02 0 0 20,050 21,450 18,650
04/08/2025 20,050 -0.15 (-0.74%) 1,547,000 30,687.62 0 0 20,200 21,600 18,800
01/08/2025 20,200 -0.6 (-2.88%) 2,042,800 42,106.83 0 0 20,800 22,250 19,350
31/07/2025 20,800 1.35 (6.94%) 4,085,100 82,679.66 404,000 7,352.8 19,450 20,800 18,100
30/07/2025 19,450 1.25 (6.87%) 3,169,800 59,897.13 0 0 18,200 19,450 16,950
29/07/2025 18,200 -1.05 (-5.45%) 4,079,100 79,104.66 0 0 19,250 20,550 17,950
28/07/2025 19,250 1.25 (6.94%) 2,796,600 53,145.28 0 0 18,000 19,250 16,750
25/07/2025 18,000 0.2 (1.12%) 1,150,200 20,623.08 0 0 17,800 19,000 16,600
24/07/2025 17,800 -0.1 (-0.56%) 764,300 13,602.24 1,790,000 31,325 17,900 19,150 16,650
23/07/2025 17,900 0.15 (0.85%) 1,570,700 28,117.25 0 0 17,750 18,950 16,550
22/07/2025 17,750 0.2 (1.14%) 1,231,200 21,708.39 4,672,000 81,760 17,550 18,750 16,350
21/07/2025 17,550 -0.35 (-1.96%) 1,395,000 24,802.95 696,000 12,180 17,900 19,150 16,650
18/07/2025 17,900 -0.2 (-1.1%) 1,802,000 32,552.02 500,000 8,750 18,100 19,350 16,850
17/07/2025 18,100 0.55 (3.13%) 2,770,900 49,917.27 2,660,000 46,550 17,550 18,750 16,350
16/07/2025 17,550 0.2 (1.15%) 910,300 16,055.98 0 0 17,350 18,550 16,150
15/07/2025 17,600 0.45 (2.62%) 1,921,800 33,522.68 0 0 17,150 18,350 15,950
14/07/2025 17,150 0.55 (3.31%) 1,177,700 19,809.36 494,000 8,605.9 16,600 17,750 15,450
11/07/2025 16,600 -0.25 (-1.48%) 888,000 14,786.49 259,600 4,620.88 16,850 18,000 15,700
10/07/2025 16,850 -0.05 (-0.3%) 662,100 11,279.08 643,800 10,762.44 16,900 18,050 15,750
09/07/2025 16,900 -0.05 (-0.29%) 871,900 14,778.59 3,514,000 58,377.9 16,950 18,100 15,800
08/07/2025 16,950 0.05 (0.3%) 899,500 15,227.63 1,330,000 22,078 16,900 18,050 15,750
07/07/2025 16,900 0.3 (1.81%) 595,000 9,944.02 3,030,000 50,147.1 16,600 17,750 15,450
04/07/2025 16,600 0.1 (0.61%) 428,000 7,158.36 0 0 16,500 17,650 15,350
03/07/2025 16,500 0.1 (0.61%) 658,800 10,838.94 0 0 16,400 17,500 15,300
02/07/2025 16,400 0.15 (0.92%) 389,900 6,346.57 0 0 16,250 17,350 15,150
01/07/2025 16,250 -0.3 (-1.81%) 864,100 14,150.56 202,000 3,353.2 16,550 17,700 15,400
30/06/2025 16,550 -0.05 (-0.3%) 529,700 8,827.94 0 0 16,600 17,750 15,450
27/06/2025 16,600 -0.05 (-0.3%) 299,100 5,017.91 0 0 16,650 17,800 15,500
26/06/2025 16,650 -0.05 (-0.3%) 267,900 4,447.78 0 0 16,700 17,850 15,550
25/06/2025 16,700 0 (0%) 425,300 7,129.87 0 0 16,700 17,850 15,550
24/06/2025 16,700 -0.1 (-0.6%) 436,000 7,366.93 0 0 16,800 17,950 15,650
23/06/2025 16,800 0.25 (1.51%) 549,600 9,104.92 0 0 16,550 17,700 15,400
20/06/2025 16,550 -0.25 (-1.49%) 339,400 5,651.16 0 0 16,800 17,950 15,650
19/06/2025 16,800 -0.05 (-0.3%) 336,000 5,615.21 0 0 16,850 18,000 15,700
18/06/2025 16,850 -0.15 (-0.88%) 313,600 5,305.85 223,056 4,048.47 17,000 18,150 15,850

Dữ liệu lịch sử - BSC

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