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
05/12/2025 37,800 -0.4 (-1.05%) 1,626,100 61,965.75 0 0 38,200 40,850 35,550
04/12/2025 38,200 -0.2 (-0.52%) 2,052,100 78,665.7 0 0 38,400 41,050 35,750
03/12/2025 38,400 1.55 (4.21%) 4,011,700 152,185.04 0 0 36,850 39,400 34,300
02/12/2025 36,850 -0.1 (-0.27%) 1,590,300 58,549.39 0 0 36,950 39,500 34,400
01/12/2025 36,950 -0.15 (-0.4%) 1,458,900 54,057.42 0 0 37,100 39,650 34,550
28/11/2025 37,100 -0.45 (-1.2%) 878,600 32,725.34 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.2 (0.54%) 1,071,300 40,138.19 0 0 37,350 39,950 34,750
26/11/2025 37,350 0.35 (0.95%) 1,237,300 46,135.75 0 0 37,000 39,550 34,450
25/11/2025 37,000 -0.65 (-1.73%) 1,798,100 67,185.5 0 0 37,650 40,250 35,050
24/11/2025 37,650 0.05 (0.13%) 1,091,700 41,230.7 0 0 37,600 40,200 35,000
21/11/2025 37,600 -0.35 (-0.92%) 1,247,000 46,859.96 0 0 37,950 40,600 35,300
20/11/2025 37,950 -0.15 (-0.39%) 1,467,900 55,831.49 0 0 38,100 40,750 35,450
19/11/2025 38,100 -0.3 (-0.78%) 1,302,400 49,785.7 0 0 38,400 41,050 35,750
18/11/2025 38,400 0 (0%) 1,451,400 55,673.88 0 0 38,400 41,050 35,750
17/11/2025 38,400 0.05 (0.13%) 1,422,700 54,661.97 0 0 38,350 41,000 35,700
14/11/2025 38,350 0.05 (0.13%) 2,234,600 85,692.85 0 0 38,300 40,950 35,650
13/11/2025 38,300 0.05 (0.13%) 1,942,700 74,293.98 0 0 38,250 40,900 35,600
12/11/2025 38,250 0.25 (0.66%) 2,029,800 77,358.1 0 0 38,000 40,650 35,350
11/11/2025 38,000 0.6 (1.6%) 2,393,800 90,885.03 0 0 37,400 40,000 34,800
10/11/2025 37,400 -0.1 (-0.27%) 2,337,400 87,861.54 0 0 37,500 40,100 34,900
07/11/2025 37,500 -1 (-2.6%) 3,220,900 122,465.07 0 0 38,500 41,150 35,850
06/11/2025 38,500 -0.15 (-0.39%) 2,392,700 92,440.96 0 0 38,650 41,350 35,950
05/11/2025 38,650 0.75 (1.98%) 3,945,700 151,707.28 0 0 37,900 40,550 35,250
04/11/2025 37,900 0.8 (2.16%) 3,482,600 130,114.71 420,000 15,736.14 37,100 39,650 34,550
03/11/2025 37,100 -0.3 (-0.8%) 2,453,800 92,043.64 0 0 37,400 40,000 34,800
31/10/2025 37,400 -0.5 (-1.32%) 2,380,000 89,587.85 0 0 37,900 40,550 35,250
30/10/2025 37,900 0.1 (0.26%) 2,599,600 98,533.77 0 0 37,800 40,400 35,200
29/10/2025 37,800 0.7 (1.89%) 3,204,200 120,589.68 0 0 37,100 39,650 34,550
28/10/2025 37,100 0.6 (1.64%) 2,793,500 103,232.6 0 0 36,500 39,050 33,950
27/10/2025 36,500 -0.4 (-1.08%) 2,062,600 75,978.81 0 0 36,900 39,450 34,350
24/10/2025 36,900 0 (0%) 3,489,900 127,683.98 0 0 36,900 39,450 34,350
23/10/2025 36,900 -0.3 (-0.81%) 2,708,600 100,384.89 0 0 37,200 39,800 34,600
22/10/2025 37,200 0.15 (0.4%) 3,971,100 146,599.38 0 0 37,050 39,600 34,500
21/10/2025 37,050 0.55 (1.51%) 4,500,300 166,577.18 0 0 36,500 39,050 33,950
20/10/2025 36,500 -2.55 (-6.53%) 7,393,700 280,514.27 0 0 39,050 41,750 36,350
17/10/2025 39,050 -0.7 (-1.76%) 4,176,200 164,322.69 0 0 39,750 42,500 37,000
16/10/2025 39,750 0.4 (1.02%) 3,801,100 149,999.6 0 0 39,350 42,100 36,600
15/10/2025 39,350 -0.25 (-0.63%) 4,329,400 171,619.59 0 0 39,600 42,350 36,850
14/10/2025 39,600 -0.85 (-2.1%) 7,724,500 309,487.83 0 0 40,450 43,250 37,650
13/10/2025 40,900 -0.3 (-0.73%) 4,326,200 177,040.56 232,400 9,510.04 41,200 44,050 38,350
10/10/2025 41,200 0.4 (0.98%) 6,794,000 280,114.78 0 0 40,800 43,650 37,950
09/10/2025 40,800 0.35 (0.87%) 4,346,900 176,522.4 0 0 40,450 43,250 37,650
08/10/2025 40,450 -0.05 (-0.12%) 4,602,600 186,588.08 0 0 40,500 43,300 37,700
07/10/2025 40,500 -0.25 (-0.61%) 2,418,400 98,204.35 0 0 40,750 43,600 37,900
06/10/2025 40,750 0.95 (2.39%) 3,058,100 123,953.25 0 0 39,800 42,550 37,050
03/10/2025 39,800 -0.3 (-0.75%) 2,515,700 100,472.91 0 0 40,100 42,900 37,300
02/10/2025 40,100 0.05 (0.12%) 2,735,400 110,400.87 260,000 10,464.22 40,050 42,850 37,250
01/10/2025 40,050 0.05 (0.13%) 1,783,000 71,800.97 436,300 18,542.75 40,000 42,800 37,200
30/09/2025 40,000 -0.3 (-0.74%) 3,683,900 147,188.21 0 0 40,300 43,100 37,500
29/09/2025 40,300 -0.25 (-0.62%) 2,110,500 85,025.25 0 0 40,550 43,350 37,750
26/09/2025 40,550 -0.35 (-0.86%) 2,295,100 93,634.97 0 0 40,900 43,750 38,050
25/09/2025 40,900 -0.3 (-0.73%) 2,009,200 82,214.27 0 0 41,200 44,050 38,350
24/09/2025 41,200 0.35 (0.86%) 4,669,500 190,415.34 45,000 1,710 40,850 43,700 38,000
23/09/2025 40,850 -0.15 (-0.37%) 3,466,500 141,280.13 0 0 41,000 43,850 38,150
22/09/2025 41,000 1.2 (3.02%) 7,994,300 322,403.53 0 0 39,800 42,550 37,050
19/09/2025 39,800 -1 (-2.45%) 6,161,400 247,705.92 0 0 40,800 43,650 37,950
18/09/2025 40,800 -0.2 (-0.49%) 4,684,500 191,831.47 0 0 41,000 43,850 38,150
17/09/2025 41,000 -1.05 (-2.5%) 3,700,300 154,303.29 0 0 42,050 44,950 39,150
16/09/2025 42,050 -0.15 (-0.36%) 7,340,200 311,333.82 0 0 42,200 45,150 39,250
15/09/2025 42,200 1.25 (3.05%) 7,330,300 306,345.88 0 0 40,950 43,800 38,100
12/09/2025 40,950 0.3 (0.74%) 3,319,500 136,166.21 0 0 40,650 43,450 37,850
11/09/2025 40,650 -0.05 (-0.12%) 5,782,600 232,705.76 0 0 40,700 43,500 37,900
10/09/2025 40,700 0.05 (0.12%) 5,472,700 223,451.88 0 0 40,650 43,450 37,850
09/09/2025 40,650 0 (0%) 4,248,700 172,494.65 0 0 40,650 43,450 37,850
08/09/2025 40,650 -1.3 (-3.1%) 9,074,900 374,116.35 0 0 41,950 44,850 39,050
05/09/2025 41,950 -1.45 (-3.34%) 13,561,000 579,431.1 0 0 43,400 46,400 40,400
04/09/2025 43,400 -0.1 (-0.23%) 7,236,000 314,709.07 0 0 43,500 46,500 40,500
03/09/2025 43,500 0.65 (1.52%) 11,349,700 484,312.21 100,000 3,990 42,850 45,800 39,900
29/08/2025 42,850 0.35 (0.82%) 10,429,800 448,265.41 0 0 42,500 45,450 39,550
28/08/2025 42,500 -0.3 (-0.7%) 5,841,200 249,015.44 0 0 42,800 45,750 39,850
27/08/2025 42,800 1 (2.39%) 14,870,300 644,098.11 0 0 41,800 44,700 38,900
26/08/2025 41,800 0.8 (1.95%) 11,173,900 457,609.57 0 0 41,000 43,850 38,150
25/08/2025 41,000 -2.25 (-5.2%) 11,310,800 478,534.56 0 0 43,250 46,250 40,250
22/08/2025 43,250 0.95 (2.25%) 22,730,700 994,771.23 0 0 42,300 45,250 39,350
21/08/2025 42,300 1.6 (3.93%) 17,322,300 727,818.24 210,000 8,547 40,700 43,500 37,900
20/08/2025 40,700 -0.15 (-0.37%) 14,543,200 592,461.04 0 0 40,850 43,700 38,000
19/08/2025 40,850 0.05 (0.12%) 9,924,300 406,354.58 0 0 40,800 43,650 37,950
18/08/2025 40,800 -0.2 (-0.49%) 7,511,900 306,788.26 0 0 41,000 43,850 38,150
15/08/2025 41,000 -1.15 (-2.73%) 14,374,100 596,634.87 0 0 42,150 45,100 39,200
14/08/2025 42,150 0.8 (1.93%) 15,166,900 637,011.31 0 0 41,350 44,200 38,500
13/08/2025 41,350 -0.15 (-0.36%) 11,836,100 484,165.32 0 0 41,500 44,400 38,600
12/08/2025 41,500 1.3 (3.23%) 15,346,900 634,330.46 160,000 6,432 40,200 43,000 37,400
11/08/2025 40,200 0.5 (1.26%) 11,391,300 457,555.53 0 0 39,700 42,450 36,950
08/08/2025 39,700 -0.75 (-1.85%) 16,734,500 670,191.93 0 0 40,450 43,250 37,650
07/08/2025 40,450 0.95 (2.41%) 12,283,900 490,889.88 0 0 39,500 42,250 36,750
06/08/2025 39,500 0.75 (1.94%) 6,984,500 275,357.98 60,000 2,365.98 38,750 41,450 36,050
05/08/2025 38,750 0.7 (1.84%) 28,540,100 1,119,097.53 25,000 931.88 38,050 40,700 35,400
04/08/2025 38,050 0.85 (2.28%) 4,467,900 168,761.77 0 0 37,200 39,800 34,600
01/08/2025 37,200 -0.65 (-1.72%) 7,122,300 267,072.88 0 0 37,850 40,450 35,250
31/07/2025 37,850 -0.25 (-0.66%) 6,291,400 238,163.81 0 0 38,100 40,750 35,450
30/07/2025 38,100 0.7 (1.87%) 9,305,000 351,848.45 365,000 14,180.25 37,400 40,000 34,800
29/07/2025 37,400 -2 (-5.08%) 15,396,400 593,697.2 0 0 39,400 42,150 36,650
28/07/2025 39,400 0.55 (1.42%) 11,057,400 434,378.19 365,000 14,180.25 38,850 41,550 36,150
25/07/2025 38,850 0 (0%) 6,289,500 244,312.61 0 0 38,850 41,550 36,150
24/07/2025 38,850 0.15 (0.39%) 10,953,100 428,693.77 0 0 38,700 41,400 36,000
23/07/2025 38,700 -0.2 (-0.51%) 6,983,000 271,013.83 0 0 38,900 41,600 36,200
22/07/2025 38,900 0.8 (2.1%) 10,824,300 419,763 0 0 38,100 40,750 35,450
21/07/2025 38,100 -0.25 (-0.65%) 6,201,500 237,394.91 700,000 26,820 38,350 41,000 35,700
18/07/2025 38,350 0.05 (0.13%) 9,035,700 345,738.74 0 0 38,300 40,950 35,650
17/07/2025 38,300 -0.1 (-0.26%) 5,679,300 217,469.58 200,000 7,680 38,400 41,050 35,750
16/07/2025 38,400 0.3 (0.79%) 7,121,600 270,821.82 400,000 15,212.8 38,100 40,750 35,450
15/07/2025 38,100 -0.55 (-1.42%) 5,787,900 222,713.18 0 0 38,650 41,350 35,950
14/07/2025 38,650 0.35 (0.91%) 8,309,600 322,020.95 0 0 38,300 40,950 35,650
11/07/2025 38,300 0.05 (0.13%) 8,713,900 334,029.88 0 0 38,250 40,900 35,600
10/07/2025 38,250 0.05 (0.13%) 7,732,900 296,115.08 120,000 4,584.36 38,200 40,850 35,550
09/07/2025 38,200 0.7 (1.87%) 11,136,600 424,553.88 79,000 3,012.82 37,500 40,100 34,900
08/07/2025 37,500 0.3 (0.81%) 7,363,100 274,256.92 459,000 17,096.37 37,200 39,800 34,600
07/07/2025 37,200 0.65 (1.78%) 11,238,100 416,667.12 0 0 36,550 39,100 34,000
04/07/2025 36,550 0.25 (0.69%) 3,907,700 142,647.9 300,000 10,951.2 36,300 38,800 33,800
03/07/2025 36,300 -0.1 (-0.27%) 6,056,200 221,192.66 0 0 36,400 38,900 33,900
02/07/2025 36,400 -0.2 (-0.55%) 3,804,400 138,522.09 0 0 36,600 39,150 34,050
01/07/2025 36,600 0.3 (0.83%) 7,013,400 256,034.37 0 0 36,300 38,800 33,800
30/06/2025 36,300 0.2 (0.55%) 4,550,000 165,018.09 0 0 36,100 38,600 33,600
27/06/2025 36,100 0.4 (1.12%) 8,298,600 300,000.32 0 0 35,700 38,150 33,250
26/06/2025 35,700 -0.15 (-0.42%) 2,340,200 83,542.61 0 0 35,850 38,350 33,350
25/06/2025 35,850 -0.15 (-0.42%) 3,395,300 122,280.87 0 0 36,000 38,500 33,500
24/06/2025 36,000 0.15 (0.42%) 4,416,300 158,604.65 0 0 35,850 38,350 33,350
23/06/2025 35,850 -0.15 (-0.42%) 2,289,600 81,903.98 70,000 2,348.5 36,000 38,500 33,500
20/06/2025 36,000 0.2 (0.56%) 5,982,300 215,906.15 0 0 35,800 38,300 33,300
19/06/2025 35,800 0.15 (0.42%) 1,873,000 66,839.92 0 0 35,650 38,100 33,200
18/06/2025 35,650 -0.25 (-0.7%) 2,595,800 92,986.85 0 0 35,900 38,400 33,400
17/06/2025 35,900 0.05 (0.14%) 3,745,800 134,860.91 0 0 35,850 38,350 33,350
16/06/2025 35,850 0.3 (0.84%) 2,707,600 96,827.13 0 0 35,550 38,000 33,100
13/06/2025 35,550 0.25 (0.71%) 6,320,900 225,256.44 0 0 35,300 37,750 32,850
12/06/2025 35,300 0.25 (0.71%) 1,416,400 49,878.28 0 0 35,050 37,500 32,600
11/06/2025 35,050 -0.15 (-0.43%) 1,236,800 43,398.83 0 0 35,200 37,650 32,750
10/06/2025 35,200 -0.05 (-0.14%) 1,865,600 65,833.97 0 0 35,250 37,700 32,800
09/06/2025 35,250 0 (0%) 1,659,900 58,326.79 0 0 35,250 37,700 32,800

Dữ liệu lịch sử - BSC

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