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 13,200 0 (0%) 153,300 2,017.55 0 0 13,200 14,100 12,300
04/12/2025 13,200 0.1 (0.76%) 203,200 2,672.97 0 0 13,100 14,000 12,200
03/12/2025 13,100 0.1 (0.77%) 244,500 3,217.61 0 0 13,000 13,900 12,100
02/12/2025 13,000 0.1 (0.78%) 496,700 6,425.29 0 0 12,900 13,800 12,000
01/12/2025 12,900 -0.3 (-2.27%) 766,400 9,957.17 0 0 13,200 14,100 12,300
28/11/2025 13,200 -0.2 (-1.49%) 700,500 9,189.02 0 0 13,400 14,300 12,500
27/11/2025 13,400 -0.1 (-0.74%) 191,300 2,573.76 0 0 13,500 14,400 12,600
26/11/2025 13,500 0.2 (1.5%) 121,000 1,628.18 0 0 13,300 14,200 12,400
25/11/2025 13,300 -0.3 (-2.21%) 494,700 6,663.84 0 0 13,600 14,550 12,650
24/11/2025 13,600 -0.2 (-1.45%) 524,400 7,182.47 0 0 13,800 14,750 12,850
21/11/2025 13,800 0.05 (0.36%) 342,100 4,656.34 0 0 13,750 14,700 12,800
20/11/2025 13,750 -0.2 (-1.43%) 568,300 7,802.63 0 0 13,950 14,900 13,000
19/11/2025 13,950 -0.25 (-1.76%) 567,600 7,914.17 0 0 14,200 15,150 13,250
18/11/2025 14,200 0.05 (0.35%) 395,200 5,587.77 0 0 14,150 15,100 13,200
17/11/2025 14,150 0.2 (1.43%) 510,100 7,169.3 0 0 13,950 14,900 13,000
14/11/2025 13,950 -0.05 (-0.36%) 560,400 7,769.3 0 0 14,000 14,950 13,050
13/11/2025 14,000 -0.15 (-1.06%) 415,700 5,888.07 0 0 14,150 15,100 13,200
12/11/2025 14,150 0.1 (0.71%) 69,900 983.07 0 0 14,050 15,000 13,100
11/11/2025 14,050 0 (0%) 111,300 1,567.29 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 559,300 7,908.64 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.3 (-2.1%) 221,200 3,122.26 0 0 14,300 15,300 13,300
06/11/2025 14,300 0.3 (2.14%) 587,500 8,442.1 0 0 14,000 14,950 13,050
05/11/2025 14,000 0.1 (0.72%) 174,400 2,421.4 0 0 13,900 14,850 12,950
04/11/2025 13,900 0 (0%) 295,800 4,051.37 0 0 13,900 14,850 12,950
03/11/2025 13,900 -0.2 (-1.42%) 246,800 3,426.1 0 0 14,100 15,050 13,150
31/10/2025 14,100 0.2 (1.44%) 375,200 5,242.07 0 0 13,900 14,850 12,950
30/10/2025 13,900 -0.15 (-1.07%) 294,900 4,091.71 0 0 14,050 15,000 13,100
29/10/2025 14,050 0.5 (3.69%) 413,300 5,776.17 0 0 13,550 14,450 12,650
28/10/2025 13,550 -0.15 (-1.09%) 286,600 3,876.84 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.3 (2.24%) 316,300 4,297.82 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.15 (1.13%) 265,700 3,498.35 0 0 13,250 14,150 12,350
23/10/2025 13,250 -0.25 (-1.85%) 573,800 7,630.63 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.2 (1.5%) 286,500 3,847.82 0 0 13,300 14,200 12,400
21/10/2025 13,300 0.05 (0.38%) 802,100 10,713.9 0 0 13,250 14,150 12,350
20/10/2025 13,250 -0.95 (-6.69%) 1,064,800 14,551 0 0 14,200 15,150 13,250
17/10/2025 14,200 0.2 (1.43%) 1,030,700 14,627.24 0 0 14,000 14,950 13,050
16/10/2025 14,000 -0.1 (-0.71%) 488,600 6,826.35 0 0 14,100 15,050 13,150
15/10/2025 14,100 0 (0%) 369,400 5,212.05 0 0 14,100 15,050 13,150
14/10/2025 14,100 -0.4 (-2.76%) 1,120,600 16,064.72 0 0 14,500 15,500 13,500
13/10/2025 14,500 -0.1 (-0.68%) 552,700 7,956.7 0 0 14,600 15,600 13,600
10/10/2025 14,600 0.15 (1.04%) 474,600 6,888.08 0 0 14,450 15,450 13,450
09/10/2025 14,450 -0.05 (-0.34%) 620,000 8,923.51 0 0 14,500 15,500 13,500
08/10/2025 14,500 0.1 (0.69%) 496,100 7,178.34 0 0 14,400 15,400 13,400
07/10/2025 14,400 -0.3 (-2.04%) 1,742,900 24,923.13 0 0 14,700 15,700 13,700
06/10/2025 14,700 0 (0%) 481,900 7,092.54 0 0 14,700 15,700 13,700
03/10/2025 14,700 0 (0%) 401,900 5,913.09 0 0 14,700 15,700 13,700
02/10/2025 14,700 0.3 (2.08%) 576,100 8,466.6 0 0 14,400 15,400 13,400
01/10/2025 14,400 -0.1 (-0.69%) 513,800 7,455.34 0 0 14,500 15,500 13,500
30/09/2025 14,500 0.1 (0.69%) 769,800 11,165.32 0 0 14,400 15,400 13,400
29/09/2025 14,400 -0.5 (-3.36%) 1,340,800 19,478.49 0 0 14,900 15,900 13,900
26/09/2025 14,900 0 (0%) 729,900 10,957.62 0 0 14,900 15,900 13,900
25/09/2025 14,900 -0.7 (-4.49%) 2,482,000 37,545.36 0 0 15,600 16,650 14,550
24/09/2025 15,600 0.35 (2.3%) 801,500 12,311.42 0 0 15,250 16,300 14,200
23/09/2025 15,250 -0.45 (-2.87%) 1,257,800 19,461.79 0 0 15,700 16,750 14,650
22/09/2025 15,700 -0.7 (-4.27%) 1,858,900 29,587.73 0 0 16,400 17,500 15,300
19/09/2025 16,400 -0.4 (-2.38%) 962,300 15,856.84 0 0 16,800 17,950 15,650
18/09/2025 16,800 0.7 (4.35%) 1,715,900 28,106.07 0 0 16,100 17,200 15,000
17/09/2025 16,100 -0.4 (-2.42%) 1,969,800 32,158.86 0 0 16,500 17,650 15,350
16/09/2025 16,500 -0.65 (-3.79%) 2,333,900 38,850.29 0 0 17,150 18,350 15,950
15/09/2025 17,150 1.05 (6.52%) 3,252,100 55,115.98 0 0 16,100 17,200 15,000
12/09/2025 16,100 1.05 (6.98%) 2,866,000 45,438.35 0 0 15,050 16,100 14,000
11/09/2025 15,050 0 (0%) 725,300 10,800.82 0 0 15,050 16,100 14,000
10/09/2025 15,050 0.15 (1.01%) 800,900 11,973.84 0 0 14,900 15,900 13,900
09/09/2025 14,900 0.1 (0.68%) 675,500 10,080.95 0 0 14,800 15,800 13,800
08/09/2025 14,800 -0.8 (-5.13%) 1,582,100 23,962.19 0 0 15,600 16,650 14,550
05/09/2025 15,600 -0.45 (-2.8%) 1,778,200 28,073.82 0 0 16,050 17,150 14,950
04/09/2025 16,050 0.35 (2.23%) 1,625,100 25,946.83 0 0 15,700 16,750 14,650
03/09/2025 15,700 0 (0%) 1,280,200 19,830.25 0 0 15,700 16,750 14,650
29/08/2025 15,700 0 (0%) 1,242,000 19,503.33 0 0 15,700 16,750 14,650
28/08/2025 15,700 0.3 (1.95%) 2,001,700 31,347.06 0 0 15,400 16,450 14,350
27/08/2025 15,400 1 (6.94%) 2,722,600 41,153.57 0 0 14,400 15,400 13,400
26/08/2025 14,400 0.1 (0.7%) 906,600 13,002.5 0 0 14,300 15,300 13,300
25/08/2025 14,300 -0.05 (-0.35%) 1,214,100 17,508.13 0 0 14,350 15,350 13,350
22/08/2025 14,350 -0.5 (-3.37%) 1,762,600 25,930.49 0 0 14,850 15,850 13,850
21/08/2025 14,850 0 (0%) 1,830,200 27,555.75 0 0 14,850 15,850 13,850
20/08/2025 14,850 0.7 (4.95%) 3,581,100 52,699.13 0 0 14,150 15,100 13,200
19/08/2025 14,150 0.25 (1.8%) 1,689,000 23,990.7 0 0 13,900 14,850 12,950
18/08/2025 13,900 0.1 (0.72%) 762,800 10,631.69 0 0 13,800 14,750 12,850
15/08/2025 13,800 -0.35 (-2.47%) 1,541,300 21,666.43 0 0 14,150 15,100 13,200
14/08/2025 14,150 0.9 (6.79%) 3,457,700 47,729.37 0 0 13,250 14,150 12,350
13/08/2025 13,250 -0.15 (-1.12%) 1,067,400 14,172.35 0 0 13,400 14,300 12,500
12/08/2025 13,400 -0.2 (-1.47%) 752,400 10,116.84 0 0 13,600 14,550 12,650
11/08/2025 13,600 0.4 (3.03%) 1,425,500 19,243.54 0 0 13,200 14,100 12,300
08/08/2025 13,200 0 (0%) 428,000 5,619.06 0 0 13,200 14,100 12,300
07/08/2025 13,200 0.1 (0.76%) 674,100 8,854.89 0 0 13,100 14,000 12,200
06/08/2025 13,100 0.1 (0.77%) 393,000 5,108.37 0 0 13,000 13,900 12,100
05/08/2025 13,000 -0.3 (-2.26%) 1,324,600 17,349 0 0 13,300 14,200 12,400
04/08/2025 13,300 0.2 (1.53%) 660,500 8,746.63 0 0 13,100 14,000 12,200
01/08/2025 13,100 0.1 (0.77%) 754,400 9,732.51 0 0 13,000 13,900 12,100
31/07/2025 13,000 -0.15 (-1.14%) 705,800 9,215.93 0 0 13,150 14,050 12,250
30/07/2025 13,150 -0.05 (-0.38%) 944,200 12,353.63 0 0 13,200 14,100 12,300
29/07/2025 13,200 -0.75 (-5.38%) 2,064,500 27,972.99 0 0 13,950 14,900 13,000
28/07/2025 13,950 0 (0%) 1,873,600 26,045.09 0 0 13,950 14,900 13,000
25/07/2025 13,950 -0.15 (-1.06%) 1,005,200 14,090.39 0 0 14,100 15,050 13,150
24/07/2025 14,100 0.05 (0.36%) 995,900 13,985.06 0 0 14,050 15,000 13,100
23/07/2025 14,050 0 (0%) 955,300 13,410.09 0 0 14,050 15,000 13,100
22/07/2025 14,050 0 (0%) 1,247,400 17,436.69 0 0 14,050 15,000 13,100
21/07/2025 14,050 -0.65 (-4.42%) 1,609,100 23,003.95 0 0 14,700 15,700 13,700
18/07/2025 14,700 0.4 (2.8%) 1,906,800 28,139.99 0 0 14,300 15,300 13,300
17/07/2025 14,300 0.1 (0.7%) 1,099,300 15,731.69 0 0 14,200 15,150 13,250
16/07/2025 14,200 0 (0%) 864,200 12,287.57 0 0 14,200 15,150 13,250
15/07/2025 14,200 -0.4 (-2.74%) 1,902,100 27,799.12 0 0 14,600 15,600 13,600
14/07/2025 14,600 0.95 (6.96%) 1,923,400 27,663.75 0 0 13,650 14,600 12,700
11/07/2025 13,650 0.05 (0.37%) 2,515,400 34,944 0 0 13,600 14,550 12,650
10/07/2025 13,600 0.15 (1.12%) 1,850,000 24,957.28 0 0 13,450 14,350 12,550
09/07/2025 13,450 -0.05 (-0.37%) 1,206,000 16,383. 0 0 13,500 14,400 12,600
08/07/2025 13,500 0.1 (0.75%) 1,023,300 13,733.65 0 0 13,400 14,300 12,500
07/07/2025 13,400 0.15 (1.13%) 640,300 8,553.92 0 0 13,250 14,150 12,350
04/07/2025 13,250 0.15 (1.15%) 1,586,700 21,262.06 0 0 13,100 14,000 12,200
03/07/2025 13,100 0 (0%) 675,500 8,861.67 0 0 13,100 14,000 12,200
02/07/2025 13,100 0.05 (0.38%) 747,400 9,821.7 0 0 13,050 13,950 12,150
01/07/2025 13,050 0.05 (0.38%) 969,100 12,542.78 0 0 13,000 13,900 12,100
30/06/2025 13,000 0 (0%) 498,900 6,513.13 0 0 13,000 13,900 12,100
27/06/2025 13,000 -0.1 (-0.76%) 381,600 4,978.03 0 0 13,100 14,000 12,200
26/06/2025 13,100 0.25 (1.95%) 1,584,700 20,898.69 0 0 12,850 13,700 12,000
25/06/2025 12,850 -0.05 (-0.39%) 272,300 3,489.58 0 0 12,900 13,800 12,000
24/06/2025 12,900 0.1 (0.78%) 308,700 3,960.34 0 0 12,800 13,650 11,950
23/06/2025 12,800 -0.2 (-1.54%) 934,900 11,903.29 0 0 13,000 13,900 12,100
20/06/2025 13,000 -0.05 (-0.38%) 483,000 6,222.36 0 0 13,050 13,950 12,150
19/06/2025 13,050 0.1 (0.77%) 666,700 8,631.92 0 0 12,950 13,850 12,050
18/06/2025 12,950 -0.1 (-0.77%) 510,300 6,602.91 0 0 13,050 13,950 12,150
17/06/2025 13,050 0.15 (1.16%) 750,600 9,831.43 0 0 12,900 13,800 12,000
16/06/2025 12,900 0 (0%) 266,300 3,434.87 0 0 12,900 13,800 12,000
13/06/2025 12,900 -0.05 (-0.39%) 882,200 11,411. 0 0 12,950 13,850 12,050
12/06/2025 12,950 -0.05 (-0.38%) 370,600 4,817.2 0 0 13,000 13,900 12,100
11/06/2025 13,000 0 (0%) 404,400 5,227.6 0 0 13,000 13,900 12,100
10/06/2025 13,000 0 (0%) 494,300 6,436.24 0 0 13,000 13,900 12,100
09/06/2025 13,000 -0.2 (-1.52%) 451,200 5,900.31 0 0 13,200 14,100 12,300

Dữ liệu lịch sử - BSC

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