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 23,550 -0.35 (-1.46%) 295,100 6,985.42 0 0 23,900 25,550 22,250
04/12/2025 23,900 0.05 (0.21%) 230,300 5,500.19 0 0 23,850 25,500 22,200
03/12/2025 23,850 0 (0%) 273,800 6,493.18 0 0 23,850 25,500 22,200
02/12/2025 23,850 0.3 (1.27%) 268,800 6,352.98 0 0 23,550 25,150 21,950
01/12/2025 23,550 0.05 (0.21%) 790,300 18,765.74 0 0 23,500 25,100 21,900
28/11/2025 23,500 0.3 (1.29%) 229,300 5,338.33 0 0 23,200 24,800 21,600
27/11/2025 23,200 -0.4 (-1.69%) 122,400 2,856.74 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.6 (2.61%) 148,100 3,455.36 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.6 (-2.54%) 648,900 15,057.74 0 0 23,600 25,250 21,950
24/11/2025 23,600 -0.05 (-0.21%) 127,600 3,015.27 0 0 23,650 25,300 22,000
21/11/2025 23,650 -0.05 (-0.21%) 241,800 5,693.33 0 0 23,700 25,350 22,050
20/11/2025 23,700 -0.05 (-0.21%) 154,800 3,656.2 0 0 23,750 25,400 22,100
19/11/2025 23,750 0.25 (1.06%) 196,300 4,630.13 80,000 1,760 23,500 25,100 21,900
18/11/2025 23,500 -0.2 (-0.84%) 219,800 5,166.93 0 0 23,700 25,350 22,050
17/11/2025 23,700 0.4 (1.72%) 250,100 5,907.75 0 0 23,300 24,900 21,700
14/11/2025 23,300 0.1 (0.43%) 329,000 7,694.37 0 0 23,200 24,800 21,600
13/11/2025 23,200 0.3 (1.31%) 467,600 10,928.17 68,900 1,688.05 22,900 24,500 21,300
12/11/2025 22,900 0.5 (2.23%) 365,600 8,377.45 350,000 8,382.5 22,400 23,950 20,850
11/11/2025 22,400 -0.05 (-0.22%) 483,300 10,818.36 0 0 22,450 24,000 20,900
10/11/2025 22,450 -0.1 (-0.44%) 422,400 9,532.74 0 0 22,550 24,100 21,000
07/11/2025 22,550 -0.15 (-0.66%) 409,100 9,239.38 0 0 22,700 24,250 21,150
06/11/2025 22,700 -0.05 (-0.22%) 290,800 6,607.29 0 0 22,750 24,300 21,200
05/11/2025 22,750 -0.3 (-1.3%) 322,200 7,345.65 0 0 23,050 24,650 21,450
04/11/2025 23,050 1.2 (5.49%) 737,200 16,514.35 0 0 21,850 23,350 20,350
03/11/2025 21,850 -1.6 (-6.82%) 945,700 21,493.85 0 0 23,450 25,050 21,850
31/10/2025 23,450 -0.45 (-1.88%) 774,100 18,302.38 0 0 23,900 25,550 22,250
30/10/2025 23,900 -0.55 (-2.25%) 487,300 11,700.44 30,000 717.78 24,450 26,150 22,750
29/10/2025 24,450 0.75 (3.16%) 539,500 13,024.89 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.25 (1.07%) 664,300 15,448.26 0 0 23,450 25,050 21,850
27/10/2025 23,450 -0.5 (-2.09%) 466,500 11,010.63 0 0 23,950 25,600 22,300
24/10/2025 23,950 -0.05 (-0.21%) 563,100 13,272.95 0 0 24,000 25,650 22,350
23/10/2025 24,000 0 (0%) 513,000 12,274.35 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.1 (0.42%) 686,800 16,197.95 0 0 23,900 25,550 22,250
21/10/2025 23,900 0.85 (3.69%) 1,374,600 32,102.23 0 0 23,050 24,650 21,450
20/10/2025 23,050 -1.45 (-5.92%) 2,299,400 55,408.04 0 0 24,500 26,200 22,800
17/10/2025 24,500 -0.4 (-1.61%) 1,045,100 25,823.37 0 0 24,900 26,600 23,200
16/10/2025 24,900 0.25 (1.01%) 767,100 18,954.22 0 0 24,650 26,350 22,950
15/10/2025 24,650 -0.4 (-1.6%) 1,144,100 28,415.57 0 0 25,050 26,800 23,300
14/10/2025 25,050 -0.7 (-2.72%) 1,230,800 31,528.35 0 0 25,750 27,550 23,950
13/10/2025 25,750 -0.25 (-0.96%) 579,200 14,887.13 0 0 26,000 27,800 24,200
10/10/2025 26,000 0.25 (0.97%) 1,527,700 39,904.05 0 0 25,750 27,550 23,950
09/10/2025 25,750 -0.15 (-0.58%) 1,033,200 26,802.48 0 0 25,900 27,700 24,100
08/10/2025 25,900 -0.05 (-0.19%) 556,400 14,346.46 0 0 25,950 27,750 24,150
07/10/2025 25,950 0.45 (1.76%) 1,343,700 34,721.36 0 0 25,500 27,250 23,750
06/10/2025 25,500 0.6 (2.41%) 460,400 11,673.83 0 0 24,900 26,600 23,200
03/10/2025 24,900 -0.75 (-2.92%) 430,500 10,843.51 0 0 25,650 27,400 23,900
02/10/2025 25,650 0.1 (0.39%) 977,000 24,993.28 0 0 25,550 27,300 23,800
01/10/2025 25,550 0.4 (1.59%) 371,700 9,396.78 0 0 25,150 26,900 23,400
30/09/2025 25,150 0 (0%) 887,900 22,008.52 0 0 25,150 26,900 23,400
29/09/2025 25,150 -0.7 (-2.71%) 605,300 15,514.82 0 0 25,850 27,650 24,050
26/09/2025 25,850 0.15 (0.58%) 1,612,500 41,914.08 0 0 25,700 27,450 23,950
25/09/2025 25,700 0.25 (0.98%) 1,065,400 27,370.83 0 0 25,450 27,200 23,700
24/09/2025 25,450 1 (4.09%) 447,500 11,115.38 0 0 24,450 26,150 22,750
23/09/2025 24,450 -0.25 (-1.01%) 354,200 8,717.24 0 0 24,700 26,400 23,000
22/09/2025 24,700 -0.45 (-1.79%) 933,300 23,181.6 0 0 25,150 26,900 23,400
19/09/2025 25,150 -0.25 (-0.98%) 585,800 14,807.66 0 0 25,400 27,150 23,650
18/09/2025 25,400 0 (0%) 614,900 15,607.56 0 0 25,400 27,150 23,650
17/09/2025 25,400 -0.9 (-3.42%) 1,432,100 36,996.95 0 0 26,300 28,100 24,500
16/09/2025 26,300 -0.6 (-2.23%) 1,222,000 32,317.79 0 0 26,900 28,750 25,050
15/09/2025 26,900 0.35 (1.32%) 1,363,400 36,172.64 0 0 26,550 28,400 24,700
12/09/2025 26,550 0.65 (2.51%) 2,624,900 69,914.86 0 0 25,900 27,700 24,100
11/09/2025 25,900 0.6 (2.37%) 1,629,900 41,125.2 0 0 25,300 27,050 23,550
10/09/2025 25,300 0.25 (1.%) 822,000 20,822.16 0 0 25,050 26,800 23,300
09/09/2025 25,050 -0.2 (-0.79%) 747,100 18,733.61 0 0 25,250 27,000 23,500
08/09/2025 25,250 -0.35 (-1.37%) 1,236,900 31,596.13 0 0 25,600 27,350 23,850
05/09/2025 25,600 0.35 (1.39%) 2,525,900 65,423.62 0 0 25,250 27,000 23,500
04/09/2025 25,250 0.25 (1%) 1,721,700 43,180.29 0 0 25,000 26,750 23,250
03/09/2025 25,000 0.5 (2.04%) 990,600 24,555.05 0 0 24,500 26,200 22,800
29/08/2025 24,500 0.05 (0.2%) 1,126,900 27,832.13 0 0 24,450 26,150 22,750
28/08/2025 24,450 0.1 (0.41%) 553,400 13,491.54 0 0 24,350 26,050 22,650
27/08/2025 24,350 -0.4 (-1.62%) 928,500 22,844.67 0 0 24,750 26,450 23,050
26/08/2025 24,750 0.9 (3.77%) 785,900 19,124.2 0 0 23,850 25,500 22,200
25/08/2025 23,850 -0.2 (-0.83%) 1,374,800 33,256.8 0 0 24,050 25,700 22,400
22/08/2025 24,050 -0.95 (-3.8%) 2,608,200 63,217.79 0 0 25,000 26,750 23,250
21/08/2025 25,000 -0.85 (-3.29%) 2,587,100 65,207.43 0 0 25,850 27,650 24,050
20/08/2025 25,850 -1.4 (-5.14%) 4,280,200 111,675.04 0 0 27,250 29,150 25,350
19/08/2025 27,250 -0.05 (-0.18%) 1,561,100 42,813.11 0 0 27,300 29,200 25,400
18/08/2025 27,300 0.3 (1.11%) 2,255,100 61,987.2 0 0 27,000 28,850 25,150
15/08/2025 27,000 -0.6 (-2.17%) 2,490,600 67,652.25 0 0 27,600 29,500 25,700
14/08/2025 27,600 0.2 (0.73%) 2,555,500 71,260.44 0 0 27,400 29,300 25,500
13/08/2025 27,400 0.1 (0.37%) 2,259,900 61,538.91 154,000 4,178.79 27,300 29,200 25,400
12/08/2025 27,300 0.1 (0.37%) 2,863,600 77,068.2 0 0 27,200 29,100 25,300
11/08/2025 27,200 0.05 (0.18%) 1,870,900 51,419.94 0 0 27,150 29,050 25,250
08/08/2025 27,150 -0.5 (-1.81%) 1,990,100 53,938.77 0 0 27,650 29,550 25,750
07/08/2025 27,650 0.75 (2.79%) 2,608,200 70,593.88 0 0 26,900 28,750 25,050
06/08/2025 26,900 0.5 (1.89%) 2,152,500 56,948.71 0 0 26,400 28,200 24,600
05/08/2025 26,400 -1.05 (-3.83%) 3,445,800 92,989.8 0 0 27,450 29,350 25,550
04/08/2025 27,450 1.75 (6.81%) 3,545,000 95,205.07 559,900 13,437.6 25,700 27,450 23,950
01/08/2025 25,700 0.6 (2.39%) 2,997,600 77,492.18 0 0 25,100 26,850 23,350
31/07/2025 25,100 -0.15 (-0.59%) 1,642,000 41,025.92 0 0 25,250 27,000 23,500
30/07/2025 25,250 -0.55 (-2.13%) 2,781,500 70,012.63 0 0 25,800 27,600 24,000
29/07/2025 25,800 0.25 (0.98%) 5,450,900 143,833.55 0 0 25,550 27,300 23,800
28/07/2025 25,550 -0.3 (-1.16%) 3,385,200 86,220.61 181,000 4,597.4 25,850 27,650 24,050
25/07/2025 25,850 0.45 (1.77%) 3,177,900 82,734.83 0 0 25,400 27,150 23,650
24/07/2025 25,400 0.35 (1.4%) 2,267,200 57,164.47 0 0 25,050 26,800 23,300
23/07/2025 25,050 0.4 (1.62%) 3,881,000 97,241.63 0 0 24,650 26,350 22,950
22/07/2025 24,650 -0.25 (-1.%) 2,217,800 54,745.63 0 0 24,900 26,600 23,200
21/07/2025 24,900 -0.55 (-2.16%) 1,942,000 49,131.52 0 0 25,450 27,200 23,700
18/07/2025 25,450 0.55 (2.21%) 3,401,500 85,902.68 0 0 24,900 26,600 23,200
17/07/2025 24,900 0.4 (1.63%) 3,389,000 84,307.69 0 0 24,500 26,200 22,800
16/07/2025 24,550 0.55 (2.29%) 1,857,100 45,473.33 0 0 24,000 25,650 22,350
15/07/2025 24,200 -0.2 (-0.82%) 930,500 22,619.19 0 0 24,400 26,100 22,700
14/07/2025 24,400 0.2 (0.83%) 2,147,600 51,655.99 0 0 24,200 25,850 22,550
11/07/2025 24,200 -0.7 (-2.81%) 1,920,600 47,096.59 0 0 24,900 26,600 23,200
10/07/2025 24,900 0.25 (1.01%) 1,319,500 32,606.31 0 0 24,650 26,350 22,950
09/07/2025 24,650 -0.35 (-1.4%) 2,660,100 65,921.12 0 0 25,000 26,750 23,250
08/07/2025 25,000 -0.3 (-1.19%) 1,895,600 47,351.78 0 0 25,300 27,050 23,550
07/07/2025 25,300 0.1 (0.4%) 1,354,200 34,621.18 0 0 25,200 26,950 23,450
04/07/2025 25,200 0.8 (3.28%) 3,019,200 74,920.76 0 0 24,400 26,100 22,700
03/07/2025 24,400 0.05 (0.21%) 1,969,700 48,415.41 230,000 5,600.5 24,350 26,050 22,650
02/07/2025 24,350 0 (0%) 1,183,500 28,636.48 0 0 24,350 26,050 22,650
01/07/2025 24,350 -0.1 (-0.41%) 1,767,900 43,153.19 200,000 4,550 24,450 26,150 22,750
30/06/2025 24,450 0 (0%) 1,195,700 29,307.43 1,041,010 24,567.84 24,450 26,150 22,750
27/06/2025 24,450 -0.05 (-0.2%) 1,092,700 26,698.35 200,000 4,740 24,500 26,200 22,800
26/06/2025 24,500 0.15 (0.62%) 1,289,900 31,550.29 470,000 11,045 24,350 26,050 22,650
25/06/2025 24,350 -0.35 (-1.42%) 2,952,200 73,256.69 0 0 24,700 26,400 23,000
24/06/2025 24,700 -0.4 (-1.59%) 1,597,700 39,603.66 0 0 25,100 26,850 23,350
23/06/2025 25,100 1.5 (6.36%) 4,849,700 119,714.83 600,000 13,680 23,600 25,250 21,950
20/06/2025 23,600 0.3 (1.29%) 1,383,700 32,658.23 0 0 23,300 24,900 21,700
19/06/2025 23,300 -0.25 (-1.06%) 1,766,100 41,046.35 0 0 23,550 25,150 21,950
18/06/2025 23,550 -0.6 (-2.48%) 2,727,200 64,804.42 0 0 24,150 25,800 22,500
17/06/2025 24,150 0.45 (1.9%) 2,492,500 59,836.68 0 0 23,700 25,350 22,050
16/06/2025 23,700 0 (0%) 2,773,700 65,728.22 0 0 23,700 25,350 22,050
13/06/2025 23,700 -0.7 (-2.87%) 4,121,100 98,939.08 0 0 24,400 26,100 22,700
12/06/2025 24,400 0.45 (1.88%) 4,221,600 103,802.43 0 0 23,950 25,600 22,300
11/06/2025 23,950 1.55 (6.92%) 3,513,000 81,723.75 0 0 22,400 23,950 20,850
10/06/2025 22,400 0.65 (2.99%) 2,543,900 57,439.77 740,000 15,540 21,750 23,250 20,250
09/06/2025 21,750 0.2 (0.93%) 2,309,900 50,446.78 0 0 21,550 23,050 20,050

Dữ liệu lịch sử - BSC

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