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 17,850 0.15 (0.85%) 141,500 2,523.54 0 0 17,700 18,900 16,500
15/12/2025 17,700 -0.3 (-1.67%) 362,700 6,477.63 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.6 (-3.23%) 414,900 7,560.43 0 0 18,600 19,900 17,300
11/12/2025 18,600 0.1 (0.54%) 149,400 2,769.74 0 0 18,500 19,750 17,250
10/12/2025 18,500 -0.25 (-1.33%) 118,100 2,199.26 0 0 18,750 20,050 17,450
09/12/2025 18,750 -0.35 (-1.83%) 212,300 3,995.24 0 0 19,100 20,400 17,800
08/12/2025 19,100 0.5 (2.69%) 679,000 12,866.54 0 0 18,600 19,900 17,300
05/12/2025 18,600 0.1 (0.54%) 67,900 1,255.98 0 0 18,500 19,750 17,250
04/12/2025 18,500 -0.05 (-0.27%) 187,800 3,482.9 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.2 (1.09%) 587,100 10,814.52 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 471,200 8,599.41 0 0 18,350 19,600 17,100
01/12/2025 18,350 -0.3 (-1.61%) 1,037,100 19,187.95 0 0 18,650 19,950 17,350
28/11/2025 18,650 0.15 (0.81%) 600,700 11,126.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0 (0%) 132,800 2,450.12 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.2 (1.09%) 707,900 13,001 0 0 18,300 19,550 17,050
25/11/2025 18,300 -0.25 (-1.35%) 623,300 11,464.31 0 0 18,550 19,800 17,300
24/11/2025 18,550 -0.15 (-0.8%) 286,800 5,342.86 20,000 390 18,700 20,000 17,400
21/11/2025 18,700 -0.4 (-2.09%) 685,400 12,893.22 0 0 19,100 20,400 17,800
20/11/2025 19,100 -0.25 (-1.29%) 223,300 4,285.44 0 0 19,350 20,700 18,000
19/11/2025 19,350 0.15 (0.78%) 408,600 7,882.93 0 0 19,200 20,500 17,900
18/11/2025 19,200 -0.1 (-0.52%) 604,500 11,558.24 0 0 19,300 20,650 17,950
17/11/2025 19,300 0.05 (0.26%) 181,800 3,500.94 0 0 19,250 20,550 17,950
14/11/2025 19,250 -0.25 (-1.28%) 241,700 4,660.65 0 0 19,500 20,850 18,150
13/11/2025 19,500 0.05 (0.26%) 193,000 3,741.44 38,000 786.6 19,450 20,800 18,100
12/11/2025 19,450 0.35 (1.83%) 248,800 4,824.31 0 0 19,100 20,400 17,800
11/11/2025 19,100 0.1 (0.53%) 323,700 6,146.79 0 0 19,000 20,300 17,700
10/11/2025 19,000 -0.8 (-4.04%) 668,800 12,840.94 0 0 19,800 21,150 18,450
07/11/2025 19,800 -0.65 (-3.18%) 355,300 7,120.28 0 0 20,450 21,850 19,050
06/11/2025 20,450 0.05 (0.25%) 365,200 7,453.63 0 0 20,400 21,800 19,000
05/11/2025 20,400 -0.4 (-1.92%) 991,900 20,781.74 0 0 20,800 22,250 19,350
04/11/2025 20,800 -0.15 (-0.72%) 455,200 9,271.04 0 0 20,950 22,400 19,500
03/11/2025 20,950 1.3 (6.62%) 2,276,300 47,277.42 0 0 19,650 21,000 18,300
31/10/2025 19,650 -0.15 (-0.76%) 241,300 4,765.98 0 0 19,800 21,150 18,450
30/10/2025 19,800 -0.05 (-0.25%) 186,400 3,701.41 0 0 19,850 21,200 18,500
29/10/2025 19,850 0.25 (1.28%) 588,800 11,756.68 0 0 19,600 20,950 18,250
28/10/2025 19,600 0.15 (0.77%) 427,700 8,396.26 0 0 19,450 20,800 18,100
27/10/2025 19,450 0.15 (0.78%) 207,300 4,024.24 0 0 19,300 20,650 17,950
24/10/2025 19,300 0.4 (2.12%) 275,600 5,272.69 0 0 18,900 20,200 17,600
23/10/2025 18,900 -0.1 (-0.53%) 49,700 942.28 0 0 19,000 20,300 17,700
22/10/2025 19,000 0.45 (2.43%) 255,000 4,852.3 0 0 18,550 19,800 17,300
21/10/2025 18,550 0.05 (0.27%) 200,700 3,731.5 0 0 18,500 19,750 17,250
20/10/2025 18,500 -0.5 (-2.63%) 937,500 18,147.67 0 0 19,000 20,300 17,700
17/10/2025 19,000 -0.45 (-2.31%) 107,100 2,042.97 0 0 19,450 20,800 18,100
16/10/2025 19,450 0.55 (2.91%) 481,500 9,309.2 0 0 18,900 20,200 17,600
15/10/2025 18,900 -0.45 (-2.33%) 186,900 3,555.62 0 0 19,350 20,700 18,000
14/10/2025 19,350 0.2 (1.04%) 717,900 13,824.95 38,000 777.1 19,150 20,450 17,850
13/10/2025 19,150 -0.15 (-0.78%) 336,700 6,361.12 0 0 19,300 20,650 17,950
10/10/2025 21,900 -0.5 (-2.23%) 350,600 7,717.84 0 0 22,400 23,950 20,850
09/10/2025 22,400 0.3 (1.36%) 523,100 11,510.49 0 0 22,100 23,600 20,600
08/10/2025 22,100 -0.1 (-0.45%) 205,300 4,551.86 0 0 22,200 23,750 20,650
07/10/2025 22,200 -0.45 (-1.99%) 375,300 8,400.68 0 0 22,650 24,200 21,100
06/10/2025 22,650 0.2 (0.89%) 338,800 7,654.55 0 0 22,450 24,000 20,900
03/10/2025 22,450 -0.2 (-0.88%) 363,400 8,183.58 0 0 22,650 24,200 21,100
02/10/2025 22,650 0.3 (1.34%) 940,600 21,460.64 0 0 22,350 23,900 20,800
01/10/2025 22,350 -0.2 (-0.89%) 267,000 6,012.75 0 0 22,550 24,100 21,000
30/09/2025 22,550 0.4 (1.81%) 1,322,200 29,762.28 0 0 22,150 23,700 20,600
29/09/2025 22,150 0.05 (0.23%) 318,000 7,090.79 0 0 22,100 23,600 20,600
26/09/2025 22,100 0.5 (2.31%) 1,144,400 25,214.76 0 0 21,600 23,100 20,100
25/09/2025 21,600 0 (0%) 139,700 3,022.06 0 0 21,600 23,100 20,100
24/09/2025 21,600 0.15 (0.7%) 556,400 11,878.93 0 0 21,450 22,950 19,950
23/09/2025 21,450 0.05 (0.23%) 390,100 8,362.66 0 0 21,400 22,850 19,950
22/09/2025 21,400 -0.25 (-1.15%) 452,700 9,742.77 23,000 497.95 21,650 23,150 20,150
19/09/2025 21,650 -0.15 (-0.69%) 602,200 13,014.59 0 0 21,800 23,300 20,300
18/09/2025 21,800 -0.15 (-0.68%) 603,700 13,138.32 0 0 21,950 23,450 20,450
17/09/2025 21,950 0.2 (0.92%) 627,500 13,738.78 0 0 21,750 23,250 20,250
16/09/2025 21,750 0 (0%) 715,900 15,719.35 0 0 21,750 23,250 20,250
15/09/2025 21,750 0.2 (0.93%) 476,200 10,270.52 0 0 21,550 23,050 20,050
12/09/2025 21,550 0 (0%) 512,300 11,041.08 0 0 21,550 23,050 20,050
11/09/2025 21,550 -0.05 (-0.23%) 522,600 11,147.69 0 0 21,600 23,100 20,100
10/09/2025 21,600 -0.05 (-0.23%) 399,500 8,641.27 0 0 21,650 23,150 20,150
09/09/2025 21,650 0 (0%) 235,300 5,093.58 0 0 21,650 23,150 20,150
08/09/2025 21,650 -0.3 (-1.37%) 1,022,300 22,297.72 0 0 21,950 23,450 20,450
05/09/2025 21,950 -0.55 (-2.44%) 650,600 14,403.69 0 0 22,500 24,050 20,950
04/09/2025 22,500 0.5 (2.27%) 617,100 13,777.86 0 0 22,000 23,500 20,500
03/09/2025 22,000 -0.1 (-0.45%) 376,800 8,225.56 0 0 22,100 23,600 20,600
29/08/2025 22,100 0.6 (2.79%) 790,400 17,250.55 0 0 21,500 23,000 20,000
28/08/2025 21,500 -0.25 (-1.15%) 465,700 10,045.24 0 0 21,750 23,250 20,250
27/08/2025 21,750 -0.15 (-0.68%) 440,700 9,610.02 0 0 21,900 23,400 20,400
26/08/2025 21,900 0.3 (1.39%) 631,700 13,583.09 0 0 21,600 23,100 20,100
25/08/2025 21,600 -0.15 (-0.69%) 553,800 11,974.5 0 0 21,750 23,250 20,250
22/08/2025 21,750 -0.45 (-2.03%) 1,242,900 26,946.4 0 0 22,200 23,750 20,650
21/08/2025 22,200 0 (0%) 1,221,800 27,196.91 0 0 22,200 23,750 20,650
20/08/2025 22,200 -1.2 (-5.13%) 985,800 22,248.25 0 0 23,400 25,000 21,800
19/08/2025 23,400 0.1 (0.43%) 1,147,400 27,221.21 0 0 23,300 24,900 21,700
18/08/2025 23,300 1.5 (6.88%) 1,627,500 37,106.64 0 0 21,800 23,300 20,300
15/08/2025 21,800 -0.5 (-2.24%) 981,300 21,560.99 0 0 22,300 23,850 20,750
14/08/2025 22,300 -0.2 (-0.89%) 942,700 21,275.16 0 0 22,500 24,050 20,950
13/08/2025 22,500 1.2 (5.63%) 1,825,800 40,410.23 0 0 21,300 22,750 19,850
12/08/2025 21,300 -0.15 (-0.7%) 531,200 11,317.76 0 0 21,450 22,950 19,950
11/08/2025 21,450 0.55 (2.63%) 1,093,300 23,495.44 0 0 20,900 22,350 19,450
08/08/2025 20,900 0.3 (1.46%) 574,700 11,919.9 0 0 20,600 22,000 19,200
07/08/2025 20,600 0 (0%) 639,400 13,154.22 0 0 20,600 22,000 19,200
06/08/2025 20,600 0 (0%) 255,700 5,268.21 0 0 20,600 22,000 19,200
05/08/2025 20,600 0.1 (0.49%) 527,400 10,856.71 0 0 20,500 21,900 19,100
04/08/2025 20,500 -0.1 (-0.49%) 273,800 5,619.06 0 0 20,600 22,000 19,200
01/08/2025 20,600 0 (0%) 150,200 3,092.74 0 0 20,600 22,000 19,200
31/07/2025 20,600 0 (0%) 155,100 3,201.38 0 0 20,600 22,000 19,200
30/07/2025 20,600 0 (0%) 304,300 6,279.3 0 0 20,600 22,000 19,200
29/07/2025 20,600 -0.75 (-3.51%) 591,600 12,438.17 0 0 21,350 22,800 19,900
28/07/2025 21,350 0.7 (3.39%) 888,400 18,590.56 0 0 20,650 22,050 19,250
25/07/2025 20,650 0.1 (0.49%) 386,000 7,959.45 0 0 20,550 21,950 19,150
24/07/2025 20,550 -0.15 (-0.72%) 1,707,500 35,166.49 0 0 20,700 22,100 19,300
23/07/2025 20,700 -0.05 (-0.24%) 212,500 4,407.02 0 0 20,750 22,200 19,300
22/07/2025 20,750 0.15 (0.73%) 225,000 4,638.75 0 0 20,600 22,000 19,200
21/07/2025 20,600 -0.3 (-1.44%) 281,200 5,843.82 0 0 20,900 22,350 19,450
18/07/2025 20,900 0 (0%) 135,300 2,820.93 0 0 20,900 22,350 19,450
17/07/2025 20,900 -0.05 (-0.24%) 241,500 5,052.76 0 0 20,950 22,400 19,500
16/07/2025 20,950 -0.05 (-0.24%) 95,800 2,007.81 0 0 21,000 22,450 19,550
15/07/2025 21,000 0 (0%) 189,600 3,984.36 0 0 21,000 22,450 19,550
14/07/2025 21,000 -0.05 (-0.24%) 143,600 3,002.98 0 0 21,050 22,500 19,600
11/07/2025 21,050 -0.15 (-0.71%) 124,500 2,630.16 0 0 21,200 22,650 19,750
10/07/2025 21,200 -0.15 (-0.7%) 153,400 3,254.54 0 0 21,350 22,800 19,900
09/07/2025 21,350 0 (0%) 137,800 2,945.21 0 0 21,350 22,800 19,900
08/07/2025 21,350 0.45 (2.15%) 214,700 4,554.62 0 0 20,900 22,350 19,450
07/07/2025 20,900 -0.1 (-0.48%) 86,500 1,812.3 0 0 21,000 22,450 19,550
04/07/2025 21,000 0.2 (0.96%) 46,900 981.11 0 0 20,800 22,250 19,350
03/07/2025 20,800 -0.15 (-0.72%) 105,000 2,190.69 0 0 20,950 22,400 19,500
02/07/2025 20,950 0.1 (0.48%) 21,600 450.52 0 0 20,850 22,300 19,400
01/07/2025 20,850 0 (0%) 38,600 808.51 0 0 20,850 22,300 19,400
30/06/2025 20,850 0 (0%) 62,800 1,309.41 0 0 20,850 22,300 19,400
27/06/2025 20,850 0 (0%) 31,600 661.67 0 0 20,850 22,300 19,400
26/06/2025 20,850 -0.25 (-1.18%) 27,600 578.51 0 0 21,100 22,550 19,650
25/06/2025 21,100 -0.1 (-0.47%) 34,200 722.94 0 0 21,200 22,650 19,750
24/06/2025 21,200 0.2 (0.95%) 153,800 3,243.22 0 0 21,000 22,450 19,550
23/06/2025 21,000 -0.2 (-0.94%) 38,800 815.7 0 0 21,200 22,650 19,750
20/06/2025 21,200 0 (0%) 65,000 1,368.91 0 0 21,200 22,650 19,750
19/06/2025 21,200 0 (0%) 31,100 656.74 0 0 21,200 22,650 19,750
18/06/2025 21,200 -0.25 (-1.17%) 30,000 639.37 0 0 21,450 22,950 19,950
17/06/2025 21,450 0 (0%) 147,700 3,147.86 0 0 21,450 22,950 19,950
16/06/2025 21,450 0.75 (3.62%) 281,800 6,002.67 0 0 20,700 22,100 19,300

Dữ liệu lịch sử - BSC

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