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 27,950 -0.5 (-1.76%) 272,700 7,623.08 0 0 28,450 30,400 26,500
17/12/2025 28,450 -0.1 (-0.35%) 201,700 5,753.12 0 0 28,550 30,500 26,600
16/12/2025 28,550 0 (0%) 543,000 15,318.3 0 0 28,550 30,500 26,600
15/12/2025 28,550 0.1 (0.35%) 210,400 6,027.36 0 0 28,450 30,400 26,500
12/12/2025 28,450 -1.05 (-3.56%) 379,700 11,026.45 0 0 29,500 31,550 27,450
11/12/2025 29,500 -0.1 (-0.34%) 190,100 5,625.55 0 0 29,600 31,650 27,550
10/12/2025 29,600 -0.05 (-0.17%) 164,200 4,877.24 311,500 9,656.5 29,650 31,700 27,600
09/12/2025 29,650 -0.5 (-1.66%) 562,100 16,709.03 0 0 30,150 32,250 28,050
08/12/2025 30,150 -0.4 (-1.31%) 253,800 7,664.65 0 0 30,550 32,650 28,450
05/12/2025 30,550 -0.35 (-1.13%) 291,000 8,922.67 0 0 30,900 33,050 28,750
04/12/2025 30,900 0.1 (0.32%) 377,800 11,666.75 311,500 9,656.5 30,800 32,950 28,650
03/12/2025 30,800 0.2 (0.65%) 336,600 10,361.74 0 0 30,600 32,700 28,500
02/12/2025 30,600 0.15 (0.49%) 221,100 6,702.83 0 0 30,450 32,550 28,350
01/12/2025 30,450 0 (0%) 191,000 5,822.94 0 0 30,450 32,550 28,350
28/11/2025 30,450 -0.1 (-0.33%) 228,700 6,975.84 0 0 30,550 32,650 28,450
27/11/2025 30,550 -0.2 (-0.65%) 309,900 9,516.84 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.65 (2.16%) 304,500 9,306.34 0 0 30,100 32,200 28,000
25/11/2025 30,100 -1.25 (-3.99%) 694,300 21,379.2 0 0 31,350 33,500 29,200
24/11/2025 31,350 0 (0%) 295,200 9,268.27 0 0 31,350 33,500 29,200
21/11/2025 31,350 -0.45 (-1.42%) 490,000 15,316.9 0 0 31,800 34,000 29,600
20/11/2025 31,800 -0.2 (-0.63%) 356,100 11,300.01 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.5 (-1.54%) 1,559,200 50,965.29 0 0 32,500 34,750 30,250
18/11/2025 32,500 0.75 (2.36%) 978,700 31,177.19 0 0 31,750 33,950 29,550
17/11/2025 31,750 -0.1 (-0.31%) 1,137,800 35,988.74 0 0 31,850 34,050 29,650
14/11/2025 31,850 -0.25 (-0.78%) 392,600 12,532.31 0 0 32,100 34,300 29,900
13/11/2025 32,100 1.65 (5.42%) 2,295,900 74,183.87 111,500 3,629.33 30,450 32,550 28,350
12/11/2025 30,450 0.7 (2.35%) 280,500 8,486.26 200,000 5,950 29,750 31,800 27,700
11/11/2025 29,750 -0.2 (-0.67%) 618,500 18,460.27 0 0 29,950 32,000 27,900
10/11/2025 29,950 -1.15 (-3.7%) 534,100 16,327.63 0 0 31,100 33,250 28,950
07/11/2025 31,100 -1 (-3.12%) 721,400 22,633.59 0 0 32,100 34,300 29,900
06/11/2025 32,100 0.3 (0.94%) 1,016,000 32,985.08 0 0 31,800 34,000 29,600
05/11/2025 31,800 0.8 (2.58%) 551,300 17,386.47 0 0 31,000 33,150 28,850
04/11/2025 31,000 -0.1 (-0.32%) 1,110,800 33,828.29 0 0 31,100 33,250 28,950
03/11/2025 31,100 -0.85 (-2.66%) 667,700 21,193.98 0 0 31,950 34,150 29,750
31/10/2025 31,950 0.45 (1.43%) 1,362,100 43,752.83 0 0 31,500 33,700 29,300
30/10/2025 31,500 0.25 (0.8%) 583,700 18,350.46 0 0 31,250 33,400 29,100
29/10/2025 31,250 0.25 (0.81%) 651,000 20,441.8 0 0 31,000 33,150 28,850
28/10/2025 31,000 1.9 (6.53%) 1,133,300 34,154.28 0 0 29,100 31,100 27,100
27/10/2025 29,100 0.3 (1.04%) 318,000 9,283.63 0 0 28,800 30,800 26,800
24/10/2025 28,800 -0.3 (-1.03%) 872,100 25,201.92 0 0 29,100 31,100 27,100
23/10/2025 29,100 -0.5 (-1.69%) 237,100 6,985.9 0 0 29,600 31,650 27,550
22/10/2025 29,600 0.7 (2.42%) 457,900 13,475.18 0 0 28,900 30,900 26,900
21/10/2025 28,900 0.7 (2.48%) 644,400 18,442.86 0 0 28,200 30,150 26,250
20/10/2025 28,200 -2.1 (-6.93%) 959,500 28,297.13 0 0 30,300 32,400 28,200
17/10/2025 30,300 0.2 (0.66%) 439,200 13,342.08 0 0 30,100 32,200 28,000
16/10/2025 30,100 -0.4 (-1.31%) 699,200 21,127.62 311,500 10,154.9 30,500 32,600 28,400
15/10/2025 30,500 -0.5 (-1.61%) 654,000 20,080.99 0 0 31,000 33,150 28,850
14/10/2025 31,000 -0.5 (-1.59%) 566,800 17,743.97 0 0 31,500 33,700 29,300
13/10/2025 31,500 0.35 (1.12%) 710,200 22,450.16 0 0 31,150 33,300 29,000
10/10/2025 31,150 0.15 (0.48%) 463,600 14,457.53 0 0 31,000 33,150 28,850
09/10/2025 31,000 -0.1 (-0.32%) 374,300 11,579.78 0 0 31,100 33,250 28,950
08/10/2025 31,100 0.25 (0.81%) 291,600 9,025.32 0 0 30,850 33,000 28,700
07/10/2025 30,850 -0.4 (-1.28%) 310,300 9,669.25 0 0 31,250 33,400 29,100
06/10/2025 31,250 0.75 (2.46%) 337,200 10,475.62 0 0 30,500 32,600 28,400
03/10/2025 30,500 -0.65 (-2.09%) 588,200 17,961.01 0 0 31,150 33,300 29,000
02/10/2025 31,150 -0.35 (-1.11%) 255,700 8,030.04 0 0 31,500 33,700 29,300
01/10/2025 31,500 0 (0%) 252,500 7,977.82 0 0 31,500 33,700 29,300
30/09/2025 31,500 -0.8 (-2.48%) 763,500 24,121.07 0 0 32,300 34,550 30,050
29/09/2025 32,300 -0.55 (-1.67%) 450,500 14,667.04 0 0 32,850 35,100 30,600
26/09/2025 32,850 -0.25 (-0.76%) 298,700 9,849.28 0 0 33,100 35,400 30,800
25/09/2025 33,100 0.2 (0.61%) 364,200 12,037.79 0 0 32,900 35,200 30,600
24/09/2025 32,900 0.2 (0.61%) 261,700 8,558.54 0 0 32,700 34,950 30,450
23/09/2025 32,700 -0.05 (-0.15%) 283,000 9,288.87 0 0 32,750 35,000 30,500
22/09/2025 32,750 -0.7 (-2.09%) 810,300 26,582.48 0 0 33,450 35,750 31,150
19/09/2025 33,450 -0.35 (-1.04%) 449,800 15,099.3 0 0 33,800 36,150 31,450
18/09/2025 33,800 -0.5 (-1.46%) 464,700 15,771.24 0 0 34,300 36,700 31,900
17/09/2025 34,300 0.7 (2.08%) 1,945,500 66,927.44 0 0 33,600 35,950 31,250
16/09/2025 33,600 -0.25 (-0.74%) 517,600 17,538.56 0 0 33,850 36,200 31,500
15/09/2025 33,850 0.55 (1.65%) 716,000 24,065.33 0 0 33,300 35,600 31,000
12/09/2025 33,300 0.75 (2.3%) 676,400 22,364.03 0 0 32,550 34,800 30,300
11/09/2025 32,550 -0.2 (-0.61%) 532,300 17,225.34 0 0 32,750 35,000 30,500
10/09/2025 32,750 -0.25 (-0.76%) 379,800 12,487.71 0 0 33,000 35,300 30,700
09/09/2025 33,000 0.2 (0.61%) 557,700 18,376.66 0 0 32,800 35,050 30,550
08/09/2025 32,800 -1.25 (-3.67%) 1,082,800 36,079.54 0 0 34,050 36,400 31,700
05/09/2025 34,050 0 (0%) 1,196,500 41,007.3 0 0 34,050 36,400 31,700
04/09/2025 34,050 -0.2 (-0.58%) 858,200 29,167.19 0 0 34,250 36,600 31,900
03/09/2025 34,250 0.6 (1.78%) 747,200 25,534.38 0 0 33,650 36,000 31,300
29/08/2025 33,650 -0.1 (-0.3%) 868,700 29,361.95 0 0 33,750 36,100 31,400
28/08/2025 33,750 0.2 (0.6%) 400,300 13,517.91 0 0 33,550 35,850 31,250
27/08/2025 33,550 0.05 (0.15%) 671,300 22,609.05 0 0 33,500 35,800 31,200
26/08/2025 33,500 0.7 (2.13%) 612,700 20,262.33 0 0 32,800 35,050 30,550
25/08/2025 32,800 -0.75 (-2.24%) 604,100 20,117.09 0 0 33,550 35,850 31,250
22/08/2025 33,550 -0.1 (-0.3%) 1,229,300 41,525.17 0 0 33,650 36,000 31,300
21/08/2025 33,650 -0.7 (-2.04%) 1,718,700 58,086.74 0 0 34,350 36,750 31,950
20/08/2025 34,350 -1.05 (-2.97%) 2,023,400 70,112.09 0 0 35,400 37,850 32,950
19/08/2025 35,400 -0.4 (-1.12%) 1,830,200 64,903.84 0 0 35,800 38,300 33,300
18/08/2025 35,800 0.05 (0.14%) 1,253,500 44,950.08 0 0 35,750 38,250 33,250
15/08/2025 35,750 -0.55 (-1.52%) 1,967,800 70,613.57 0 0 36,300 38,800 33,800
14/08/2025 36,300 -0.4 (-1.09%) 1,555,200 56,582.32 0 0 36,700 39,250 34,150
13/08/2025 36,700 -0.35 (-0.94%) 2,161,100 79,263.4 0 0 37,050 39,600 34,500
12/08/2025 37,050 0.75 (2.07%) 2,847,100 105,328.37 0 0 36,300 38,800 33,800
11/08/2025 36,300 0.1 (0.28%) 1,285,400 46,696.61 0 0 36,200 38,700 33,700
08/08/2025 36,200 -0.25 (-0.69%) 2,329,300 85,071.55 0 0 36,450 39,000 33,900
07/08/2025 36,450 0.1 (0.28%) 1,035,200 37,672.24 0 0 36,350 38,850 33,850
06/08/2025 36,350 0.75 (2.11%) 2,366,000 86,149.19 0 0 35,600 38,050 33,150
05/08/2025 35,600 0.15 (0.42%) 2,504,100 89,229.01 0 0 35,450 37,900 33,000
04/08/2025 35,450 0.15 (0.42%) 1,079,300 38,201.3 0 0 35,300 37,750 32,850
01/08/2025 35,300 -0.4 (-1.12%) 1,858,300 65,682.58 0 0 35,700 38,150 33,250
31/07/2025 35,700 -0.15 (-0.42%) 1,923,100 68,473.11 0 0 35,850 38,350 33,350
30/07/2025 35,850 0.2 (0.56%) 1,923,800 69,070.05 0 0 35,650 38,100 33,200
29/07/2025 35,650 -2.65 (-6.92%) 5,635,200 213,490.3 0 0 38,300 40,950 35,650
28/07/2025 38,300 0.5 (1.32%) 3,079,800 116,982.37 0 0 37,800 40,400 35,200
25/07/2025 37,800 -0.4 (-1.05%) 2,845,800 107,732.93 0 0 38,200 40,850 35,550
24/07/2025 38,200 -0.7 (-1.8%) 2,839,800 108,804.96 0 0 38,900 41,600 36,200
23/07/2025 38,900 2.5 (6.87%) 6,357,500 240,466.13 0 0 36,400 38,900 33,900
22/07/2025 36,400 0.25 (0.69%) 2,942,400 107,822.3 0 0 36,150 38,650 33,650
21/07/2025 36,150 0.5 (1.4%) 1,687,100 60,844.33 0 0 35,650 38,100 33,200
18/07/2025 35,650 -0.35 (-0.97%) 2,050,100 73,305.35 0 0 36,000 38,500 33,500
17/07/2025 36,000 0.05 (0.14%) 1,734,500 62,794.02 0 0 35,950 38,450 33,450
16/07/2025 35,950 -0.05 (-0.14%) 1,044,200 37,480.51 0 0 36,000 38,500 33,500
15/07/2025 36,000 0 (0%) 2,215,800 80,537.95 0 0 36,000 38,500 33,500
14/07/2025 36,000 0.25 (0.7%) 1,463,300 52,086.83 0 0 35,750 38,250 33,250
11/07/2025 35,750 -0.5 (-1.38%) 2,880,600 103,223.43 0 0 36,250 38,750 33,750
10/07/2025 36,250 0.1 (0.28%) 994,200 36,057.7 0 0 36,150 38,650 33,650
09/07/2025 36,150 -0.3 (-0.82%) 1,610,200 58,520.04 0 0 36,450 39,000 33,900
08/07/2025 36,450 0.6 (1.67%) 1,971,500 71,431.48 0 0 35,850 38,350 33,350
07/07/2025 35,850 0.1 (0.28%) 1,456,700 52,524.23 0 0 35,750 38,250 33,250
04/07/2025 35,750 0.05 (0.14%) 819,200 29,317.2 0 0 35,700 38,150 33,250
03/07/2025 35,700 -0.65 (-1.79%) 2,614,000 94,791.92 0 0 36,350 38,850 33,850
02/07/2025 36,350 0.45 (1.25%) 1,790,900 64,295.53 0 0 35,900 38,400 33,400
01/07/2025 35,900 -0.9 (-2.45%) 1,906,300 68,999.4 0 0 36,800 39,350 34,250
30/06/2025 36,800 0.95 (2.65%) 3,156,300 115,998.96 0 0 35,850 38,350 33,350
27/06/2025 35,850 0.9 (2.58%) 1,967,700 70,232.34 0 0 34,950 37,350 32,550
26/06/2025 34,950 -0.4 (-1.13%) 1,320,200 46,371.69 0 0 35,350 37,800 32,900
25/06/2025 35,350 0.05 (0.14%) 1,298,100 46,163.63 0 0 35,300 37,750 32,850
24/06/2025 35,300 0.05 (0.14%) 1,480,600 52,240.71 0 0 35,250 37,700 32,800
23/06/2025 35,250 0.15 (0.43%) 1,082,600 38,286.46 0 0 35,100 37,550 32,650
20/06/2025 35,100 -0.4 (-1.13%) 1,099,200 38,788.65 0 0 35,500 37,950 33,050
19/06/2025 35,500 -0.25 (-0.7%) 1,441,100 51,012.22 0 0 35,750 38,250 33,250
18/06/2025 36,750 -0.65 (-1.74%) 2,431,100 89,654.59 0 0 37,400 40,000 34,800

Dữ liệu lịch sử - BSC

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