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
16/12/2025 27,250 0.7 (2.64%) 1,444,900 38,317.82 0 0 26,550 28,400 24,700
15/12/2025 26,550 -0.15 (-0.56%) 609,900 16,296.58 471,500 12,559.35 26,700 28,550 24,850
12/12/2025 26,700 -0.95 (-3.44%) 1,771,900 47,944.16 630,000 17,063.5 27,650 29,550 25,750
11/12/2025 27,650 -0.3 (-1.07%) 725,100 20,012.23 0 0 27,950 29,900 26,000
10/12/2025 27,950 -0.05 (-0.18%) 817,800 22,558.91 0 0 28,000 29,950 26,050
09/12/2025 28,000 0.3 (1.08%) 2,084,500 57,295.54 0 0 27,700 29,600 25,800
08/12/2025 27,700 -0.65 (-2.29%) 1,835,300 51,398.15 0 0 28,350 30,300 26,400
05/12/2025 28,350 -0.5 (-1.73%) 2,020,200 57,655.69 0 0 28,850 30,850 26,850
04/12/2025 28,850 0.05 (0.17%) 1,014,300 29,320.85 0 0 28,800 30,800 26,800
03/12/2025 28,800 0 (0%) 1,627,900 46,446.06 0 0 28,800 30,800 26,800
02/12/2025 28,800 -0.7 (-2.37%) 2,539,200 72,667.77 0 0 29,500 31,550 27,450
01/12/2025 29,500 0.25 (0.85%) 945,500 27,891.15 0 0 29,250 31,250 27,250
28/11/2025 29,250 -0.05 (-0.17%) 1,116,600 32,750.01 0 0 29,300 31,350 27,250
27/11/2025 29,300 -0.7 (-2.33%) 1,254,000 37,042.62 0 0 30,000 32,100 27,900
26/11/2025 30,000 0.85 (2.92%) 1,334,400 39,340.51 0 0 29,150 31,150 27,150
25/11/2025 29,150 -0.85 (-2.83%) 1,691,700 49,824.23 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.4 (-1.32%) 1,318,300 39,515.85 0 0 30,400 32,500 28,300
21/11/2025 30,400 0.2 (0.66%) 2,165,700 64,229.06 0 0 30,200 32,300 28,100
20/11/2025 30,200 -0.4 (-1.31%) 2,290,000 68,149.93 0 0 30,600 32,700 28,500
19/11/2025 30,600 -0.2 (-0.65%) 1,902,900 58,449.66 40,000 1,212 30,800 32,950 28,650
18/11/2025 30,800 2 (6.94%) 6,633,500 200,565.13 0 0 28,800 30,800 26,800
17/11/2025 28,800 0.4 (1.41%) 1,413,400 40,718.72 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.35 (-1.22%) 1,224,600 34,984.15 0 0 28,750 30,750 26,750
13/11/2025 28,750 0.4 (1.41%) 2,502,600 71,805.48 0 0 28,350 30,300 26,400
12/11/2025 28,350 0.45 (1.61%) 1,050,200 29,558.29 0 0 27,900 29,850 25,950
11/11/2025 27,900 0.3 (1.09%) 756,800 21,230 0 0 27,600 29,500 25,700
10/11/2025 27,600 0.4 (1.47%) 1,593,400 44,680.06 0 0 27,200 29,100 25,300
07/11/2025 27,200 -0.95 (-3.37%) 2,065,100 56,843.29 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 2,184,400 61,974.42 0 0 28,100 30,050 26,150
05/11/2025 28,100 -1 (-3.44%) 1,359,900 38,688.29 0 0 29,100 31,100 27,100
04/11/2025 29,100 -0.2 (-0.68%) 4,706,100 131,298.35 0 0 29,300 31,350 27,250
03/11/2025 29,300 -0.5 (-1.68%) 2,243,900 67,303.05 0 0 29,800 31,850 27,750
31/10/2025 29,800 -0.8 (-2.61%) 1,620,700 48,782.04 0 0 30,600 32,700 28,500
30/10/2025 30,600 1 (3.38%) 3,602,100 110,027.72 0 0 29,600 31,650 27,550
29/10/2025 29,600 0.65 (2.25%) 2,302,200 67,760.76 0 0 28,950 30,950 26,950
28/10/2025 28,950 0.15 (0.52%) 2,616,700 73,536.21 0 0 28,800 30,800 26,800
27/10/2025 28,800 -0.3 (-1.03%) 2,039,300 60,390.76 0 0 29,100 31,100 27,100
24/10/2025 29,100 -1.2 (-3.96%) 2,260,200 65,604.1 0 0 30,300 32,400 28,200
23/10/2025 30,300 0 (0%) 1,693,200 51,551.68 0 0 30,300 32,400 28,200
22/10/2025 31,300 0.3 (0.97%) 1,743,600 54,219.18 0 0 31,000 33,150 28,850
21/10/2025 31,000 1.25 (4.2%) 3,025,300 90,823.2 100,000 3,000 29,750 31,800 27,700
20/10/2025 29,750 -2.2 (-6.89%) 3,861,600 119,253.48 0 0 31,950 34,150 29,750
17/10/2025 31,950 1.35 (4.41%) 3,409,200 106,709.83 0 0 30,600 32,700 28,500
16/10/2025 30,600 -0.75 (-2.39%) 4,178,300 129,161.8 30,600 1,025.1 31,350 33,500 29,200
15/10/2025 31,350 -0.45 (-1.42%) 2,573,200 81,751.01 0 0 31,800 34,000 29,600
14/10/2025 31,800 -1.55 (-4.65%) 5,446,200 175,047.17 0 0 33,350 35,650 31,050
13/10/2025 33,350 0.55 (1.68%) 2,928,700 98,048.54 0 0 32,800 35,050 30,550
10/10/2025 32,800 0.1 (0.31%) 2,744,300 90,039.94 0 0 32,700 34,950 30,450
09/10/2025 32,700 0.45 (1.4%) 3,141,700 101,770.04 0 0 32,250 34,500 30,000
08/10/2025 32,250 2.1 (6.97%) 3,813,200 121,259.38 0 0 30,150 32,250 28,050
07/10/2025 30,150 -1.45 (-4.59%) 3,639,500 111,703.27 0 0 31,600 33,800 29,400
06/10/2025 31,600 0.75 (2.43%) 2,643,000 83,898.22 0 0 30,850 33,000 28,700
03/10/2025 30,850 2 (6.93%) 8,222,300 248,978.48 0 0 28,850 30,850 26,850
02/10/2025 28,850 -0.05 (-0.17%) 2,712,900 78,793.1 0 0 28,900 30,900 26,900
01/10/2025 28,900 0.05 (0.17%) 7,086,900 210,168.16 0 0 28,850 30,850 26,850
30/09/2025 28,850 1.15 (4.15%) 5,219,100 148,782.89 0 0 27,700 29,600 25,800
29/09/2025 27,700 0.05 (0.18%) 1,354,600 37,620.63 0 0 27,650 29,550 25,750
26/09/2025 27,650 -0.5 (-1.78%) 1,876,400 52,413.63 0 0 28,150 30,100 26,200
25/09/2025 28,150 0 (0%) 1,631,300 46,013.14 0 0 28,150 30,100 26,200
24/09/2025 28,150 0.45 (1.62%) 1,679,500 46,734.93 20,000 570 27,700 29,600 25,800
23/09/2025 27,700 1.55 (5.93%) 1,936,500 52,234.91 0 0 26,150 27,950 24,350
22/09/2025 26,150 -1.35 (-4.91%) 4,013,600 106,775.86 0 0 27,500 29,400 25,600
19/09/2025 27,500 -0.15 (-0.54%) 1,410,400 38,898.75 0 0 27,650 29,550 25,750
18/09/2025 27,650 -0.55 (-1.95%) 2,166,500 60,208.06 0 0 28,200 30,150 26,250
17/09/2025 28,200 -0.2 (-0.7%) 4,210,500 118,000.49 0 0 28,400 30,350 26,450
16/09/2025 28,400 -0.8 (-2.74%) 3,713,800 106,782.2 0 0 29,200 31,200 27,200
15/09/2025 29,200 0.65 (2.28%) 5,379,100 156,350.78 0 0 28,550 30,500 26,600
12/09/2025 28,550 0.25 (0.88%) 3,915,000 113,898.81 20,000 572 28,300 30,250 26,350
11/09/2025 28,300 0.65 (2.35%) 4,193,200 118,113.17 0 0 27,650 29,550 25,750
10/09/2025 27,650 -0.45 (-1.6%) 2,099,400 58,277.23 0 0 28,100 30,050 26,150
09/09/2025 28,100 0.3 (1.08%) 3,303,000 92,697.11 0 0 27,800 29,700 25,900
08/09/2025 27,800 0.45 (1.65%) 5,442,600 152,940.87 0 0 27,350 29,250 25,450
05/09/2025 27,350 -0.2 (-0.73%) 12,775,000 364,136.83 0 0 27,550 29,450 25,650
04/09/2025 27,550 0.7 (2.61%) 2,486,600 68,105.3 0 0 26,850 28,700 25,000
03/09/2025 26,850 -0.3 (-1.1%) 2,500,300 67,742.76 0 0 27,150 29,050 25,250
29/08/2025 27,150 -0.85 (-3.04%) 3,017,400 82,817.51 0 0 28,000 29,950 26,050
28/08/2025 28,000 1.2 (4.48%) 6,927,000 193,832.7 50,000 1,350 26,800 28,650 24,950
27/08/2025 26,800 0.05 (0.19%) 3,440,200 92,406.96 0 0 26,750 28,600 24,900
26/08/2025 26,750 1.75 (7.%) 4,656,100 122,381.25 0 0 25,000 26,750 23,250
25/08/2025 25,000 0.75 (3.09%) 4,678,300 118,770.07 0 0 24,250 25,900 22,600
22/08/2025 24,250 -1.8 (-6.91%) 7,345,300 182,672.81 0 0 26,050 27,850 24,250
21/08/2025 26,050 -1.2 (-4.4%) 4,936,600 130,904.74 0 0 27,250 29,150 25,350
20/08/2025 27,250 -0.35 (-1.27%) 7,662,500 206,135.78 0 0 27,600 29,500 25,700
19/08/2025 27,600 0.5 (1.85%) 7,449,700 204,299.04 0 0 27,100 28,950 25,250
18/08/2025 27,100 0.5 (1.88%) 4,462,800 120,896.5 0 0 26,600 28,450 24,750
15/08/2025 26,600 -0.15 (-0.56%) 6,276,800 169,832.14 0 0 26,750 28,600 24,900
14/08/2025 26,750 -0.35 (-1.29%) 4,419,700 117,814.44 0 0 27,100 28,950 25,250
13/08/2025 27,100 0 (0%) 6,388,300 170,167.25 0 0 27,100 28,950 25,250
12/08/2025 27,100 0.55 (2.07%) 4,497,400 120,904.74 0 0 26,550 28,400 24,700
11/08/2025 26,550 -0.85 (-3.1%) 5,460,900 146,093.84 0 0 27,400 29,300 25,500
08/08/2025 27,400 -0.4 (-1.44%) 7,239,700 195,481.13 0 0 27,800 29,700 25,900
07/08/2025 27,800 1.8 (6.92%) 8,892,300 245,362.61 0 0 26,000 27,800 24,200
06/08/2025 26,000 1.7 (7.%) 6,804,300 175,062.7 0 0 24,300 26,000 22,600
05/08/2025 24,300 -0.2 (-0.82%) 7,868,200 196,653.27 0 0 24,500 26,200 22,800
04/08/2025 24,500 1.6 (6.99%) 10,860,700 263,391.53 35,000 836.5 22,900 24,500 21,300
01/08/2025 22,900 -0.55 (-2.35%) 2,654,200 61,184.58 0 0 23,450 25,050 21,850
31/07/2025 23,450 1.05 (4.69%) 3,786,600 87,258.41 0 0 22,400 23,950 20,850
30/07/2025 22,400 -0.75 (-3.24%) 9,480,000 210,957.65 0 0 23,150 24,750 21,550
29/07/2025 23,150 -1.7 (-6.84%) 7,925,700 189,743.36 0 0 24,850 26,550 23,150
28/07/2025 24,850 0.3 (1.22%) 5,487,800 135,984.12 0 0 24,550 26,250 22,850
25/07/2025 24,550 1.25 (5.36%) 11,451,800 278,594.95 50,000 1,180 23,300 24,900 21,700
24/07/2025 23,300 -0.5 (-2.1%) 3,548,400 82,895.45 0 0 23,800 25,450 22,150
23/07/2025 23,800 -0.05 (-0.21%) 4,048,500 94,625.13 0 0 23,850 25,500 22,200
22/07/2025 23,850 0.55 (2.36%) 8,501,200 204,276.31 0 0 23,300 24,900 21,700
21/07/2025 23,300 0.35 (1.53%) 5,480,000 128,528.02 0 0 22,950 24,550 21,350
18/07/2025 22,950 -0.05 (-0.22%) 3,082,800 70,821.25 0 0 23,000 24,600 21,400
17/07/2025 23,000 0.4 (1.77%) 7,485,400 172,553.94 0 0 22,600 24,150 21,050
16/07/2025 22,600 0.3 (1.35%) 3,785,600 85,724.2 0 0 22,300 23,850 20,750
15/07/2025 22,300 -0.2 (-0.89%) 3,616,400 81,036.47 0 0 22,500 24,050 20,950
14/07/2025 22,500 -0.05 (-0.22%) 2,616,300 59,514.81 0 0 22,550 24,100 21,000
11/07/2025 22,550 0.35 (1.58%) 3,649,400 80,729.19 0 0 22,200 23,750 20,650
10/07/2025 22,200 -1 (-4.31%) 6,884,000 153,977.52 0 0 23,200 24,800 21,600
09/07/2025 23,200 -0.35 (-1.49%) 4,647,600 106,922.05 0 0 23,550 25,150 21,950
08/07/2025 23,550 -0.05 (-0.21%) 3,519,200 82,672.83 0 0 23,600 25,250 21,950
07/07/2025 23,600 -0.3 (-1.26%) 2,706,500 65,267.32 0 0 23,900 25,550 22,250
04/07/2025 23,900 1.3 (5.75%) 3,668,300 84,294.59 0 0 22,600 24,150 21,050
03/07/2025 22,600 -1 (-4.24%) 6,746,100 154,833.33 0 0 23,600 25,250 21,950
02/07/2025 23,600 1 (4.42%) 8,076,400 192,818.96 0 0 22,600 24,150 21,050
01/07/2025 22,600 1.45 (6.86%) 8,833,600 194,073.17 0 0 21,150 22,600 19,700
30/06/2025 21,150 1.35 (6.82%) 6,576,300 136,949.81 0 0 19,800 21,150 18,450
27/06/2025 19,800 0.95 (5.04%) 6,540,800 129,371.39 0 0 18,850 20,150 17,550
26/06/2025 18,850 0.6 (3.29%) 3,619,400 67,328.91 0 0 18,250 19,500 17,000
25/06/2025 18,250 0.2 (1.11%) 3,203,700 58,337.57 0 0 18,050 19,300 16,800
24/06/2025 18,050 0.4 (2.27%) 3,937,400 71,375.85 0 0 17,650 18,850 16,450
23/06/2025 17,650 0.2 (1.15%) 3,944,500 69,040.25 0 0 17,450 18,650 16,250
20/06/2025 17,450 1.1 (6.73%) 3,665,900 62,499.45 0 0 16,350 17,450 15,250
19/06/2025 16,350 -0.25 (-1.51%) 679,000 11,147. 0 0 16,600 17,750 15,450
18/06/2025 16,600 0.05 (0.3%) 1,182,800 19,595.16 0 0 16,550 17,700 15,400
17/06/2025 16,550 -0.05 (-0.3%) 1,100,900 18,327.79 0 0 16,600 17,750 15,450
16/06/2025 16,600 0.55 (3.43%) 2,070,800 34,374.86 0 0 16,050 17,150 14,950

Dữ liệu lịch sử - BSC

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