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 27,950 0.55 (2.01%) 7,561,500 211,302.63 25,000 660 27,400 29,300 25,500
04/12/2025 27,400 -0.2 (-0.72%) 5,633,900 155,625.72 0 0 27,600 29,500 25,700
03/12/2025 27,600 0.05 (0.18%) 5,642,600 156,183.7 0 0 27,550 29,450 25,650
02/12/2025 27,550 0.05 (0.18%) 3,416,900 93,780.32 0 0 27,500 29,400 25,600
01/12/2025 27,500 0.85 (3.19%) 8,047,400 219,228.19 0 0 26,650 28,500 24,800
28/11/2025 26,650 -0.05 (-0.19%) 2,021,000 53,975.97 0 0 26,700 28,550 24,850
27/11/2025 26,700 -0.45 (-1.66%) 2,594,100 69,692.42 0 0 27,150 29,050 25,250
26/11/2025 27,150 0.65 (2.45%) 2,472,400 66,400.54 0 0 26,500 28,350 24,650
25/11/2025 26,500 -0.7 (-2.57%) 4,237,400 114,062.01 0 0 27,200 29,100 25,300
24/11/2025 27,200 0.2 (0.74%) 5,125,000 140,029.67 0 0 27,000 28,850 25,150
21/11/2025 27,000 0.1 (0.37%) 3,472,100 93,611.2 0 0 26,900 28,750 25,050
20/11/2025 26,900 -0.3 (-1.1%) 2,818,200 75,812.32 0 0 27,200 29,100 25,300
19/11/2025 27,200 0.65 (2.45%) 9,044,100 246,144.19 0 0 26,550 28,400 24,700
18/11/2025 26,550 0.1 (0.38%) 4,083,900 108,698.45 0 0 26,450 28,300 24,600
17/11/2025 26,450 0.3 (1.15%) 3,091,200 81,595.22 0 0 26,150 27,950 24,350
14/11/2025 26,150 0.1 (0.38%) 2,875,800 75,132.56 0 0 26,050 27,850 24,250
13/11/2025 26,050 0.65 (2.56%) 4,028,500 104,431.69 50,000 1,300 25,400 27,150 23,650
12/11/2025 25,400 0.25 (0.99%) 1,680,100 42,602.89 150,000 4,035 25,150 26,900 23,400
11/11/2025 25,150 0 (0%) 1,369,700 34,477.97 50,000 1,175 25,150 26,900 23,400
10/11/2025 25,150 0.05 (0.2%) 1,610,500 40,526.38 200,000 5,020 25,100 26,850 23,350
07/11/2025 25,100 -0.65 (-2.52%) 2,769,600 70,279.44 0 0 25,750 27,550 23,950
06/11/2025 25,750 -0.05 (-0.19%) 1,684,600 43,402.04 0 0 25,800 27,600 24,000
05/11/2025 25,800 -0.55 (-2.09%) 2,198,600 57,204.05 400,000 10,936 26,350 28,150 24,550
04/11/2025 26,350 0.55 (2.13%) 5,071,400 129,461.78 0 0 25,800 27,600 24,000
03/11/2025 25,800 -0.75 (-2.82%) 3,479,800 90,987.44 400,000 10,980 26,550 28,400 24,700
31/10/2025 26,550 0.15 (0.57%) 3,035,300 80,805.96 30,000 846 26,400 28,200 24,600
30/10/2025 26,400 -0.35 (-1.31%) 2,747,200 72,755.52 31,000 792.05 26,750 28,600 24,900
29/10/2025 26,750 0.95 (3.68%) 4,158,600 109,892.35 400,000 10,179.2 25,800 27,600 24,000
28/10/2025 25,800 0.25 (0.98%) 2,196,500 56,140.27 0 0 25,550 27,300 23,800
27/10/2025 25,550 0 (0%) 3,022,200 77,454.82 400,000 10,220 25,550 27,300 23,800
24/10/2025 25,550 -0.15 (-0.58%) 1,878,600 47,991.38 0 0 25,700 27,450 23,950
23/10/2025 25,700 0.1 (0.39%) 2,874,700 74,642.2 103,500 2,484 25,600 27,350 23,850
22/10/2025 25,600 -0.1 (-0.39%) 2,619,000 67,046.92 0 0 25,700 27,450 23,950
21/10/2025 25,700 0.65 (2.59%) 6,700,100 169,395.48 0 0 25,050 26,800 23,300
20/10/2025 25,050 -1.85 (-6.88%) 7,965,600 206,454.8 0 0 26,900 28,750 25,050
17/10/2025 26,900 -0.1 (-0.37%) 4,073,200 110,208.76 0 0 27,000 28,850 25,150
16/10/2025 27,000 0 (0%) 4,034,800 108,940.72 0 0 27,000 28,850 25,150
15/10/2025 27,000 -0.2 (-0.74%) 4,175,300 113,176.19 0 0 27,200 29,100 25,300
14/10/2025 27,200 -0.25 (-0.91%) 6,612,700 180,755.06 0 0 27,450 29,350 25,550
13/10/2025 27,450 -0.2 (-0.72%) 4,859,500 132,621.9 0 0 27,650 29,550 25,750
10/10/2025 27,650 -0.15 (-0.54%) 4,753,600 131,660.29 0 0 27,800 29,700 25,900
09/10/2025 27,800 0.3 (1.09%) 6,098,400 170,209.7 0 0 27,500 29,400 25,600
08/10/2025 27,500 0.3 (1.1%) 4,913,400 135,097.61 0 0 27,200 29,100 25,300
07/10/2025 27,200 -0.4 (-1.45%) 3,115,500 85,306.53 0 0 27,600 29,500 25,700
06/10/2025 27,600 0.7 (2.6%) 2,752,200 75,501.45 0 0 26,900 28,750 25,050
03/10/2025 26,900 -0.05 (-0.19%) 4,219,200 113,484.68 0 0 26,950 28,800 25,100
02/10/2025 26,950 -0.45 (-1.64%) 3,962,600 107,718.01 0 0 27,400 29,300 25,500
01/10/2025 27,400 0.15 (0.55%) 2,591,600 71,082.94 0 0 27,250 29,150 25,350
30/09/2025 27,250 -0.55 (-1.98%) 4,761,100 130,168.27 0 0 27,800 29,700 25,900
29/09/2025 27,800 0.6 (2.21%) 5,280,600 146,762.2 0 0 27,200 29,100 25,300
26/09/2025 27,200 -0.5 (-1.81%) 3,893,100 107,227.43 0 0 27,700 29,600 25,800
25/09/2025 27,700 0.15 (0.54%) 3,869,600 106,926.42 0 0 27,550 29,450 25,650
24/09/2025 27,550 0.35 (1.29%) 3,879,300 105,879.48 0 0 27,200 29,100 25,300
23/09/2025 27,200 0 (0%) 2,884,500 79,029.39 0 0 27,200 29,100 25,300
22/09/2025 27,200 -0.65 (-2.33%) 7,287,900 198,785.85 0 0 27,850 29,750 25,950
19/09/2025 27,850 -0.05 (-0.18%) 4,021,100 112,467.15 0 0 27,900 29,850 25,950
18/09/2025 27,900 -0.3 (-1.06%) 5,996,300 168,196.46 1,200,000 33,840 28,200 30,150 26,250
17/09/2025 28,200 -0.8 (-2.76%) 9,749,800 278,724.53 0 0 29,000 31,000 27,000
16/09/2025 29,000 -0.3 (-1.02%) 10,504,200 308,040.17 0 0 29,300 31,350 27,250
15/09/2025 29,300 0.15 (0.51%) 7,673,400 225,213.57 0 0 29,150 31,150 27,150
12/09/2025 29,150 -0.25 (-0.85%) 7,358,000 214,902.86 0 0 29,400 31,450 27,350
11/09/2025 29,400 0 (0%) 11,296,100 329,462.66 0 0 29,400 31,450 27,350
10/09/2025 29,400 0.95 (3.34%) 15,924,600 461,257.44 0 0 28,450 30,400 26,500
09/09/2025 28,450 1.55 (5.76%) 12,498,200 351,066.4 2,000,000 56,000 26,900 28,750 25,050
08/09/2025 26,900 -0.85 (-3.06%) 8,359,300 227,994.54 20,000 531.62 27,750 29,650 25,850
05/09/2025 27,750 -0.25 (-0.89%) 9,759,200 275,032.12 0 0 28,000 29,950 26,050
04/09/2025 28,000 -0.2 (-0.71%) 7,831,700 220,344.47 20,000 603 28,200 30,150 26,250
03/09/2025 28,200 0.45 (1.62%) 4,275,000 119,869.76 0 0 27,750 29,650 25,850
29/08/2025 27,750 0.15 (0.54%) 9,002,900 252,922.4 0 0 27,600 29,500 25,700
28/08/2025 27,600 0.3 (1.1%) 4,798,100 132,045.97 0 0 27,300 29,200 25,400
27/08/2025 27,300 -0.15 (-0.55%) 6,621,100 180,769.01 500,000 13,650 27,450 29,350 25,550
26/08/2025 27,450 1.2 (4.57%) 5,195,800 139,408.23 600,000 14,670 26,250 28,050 24,450
25/08/2025 26,250 -1.25 (-4.55%) 7,302,800 197,401.04 0 0 27,500 29,400 25,600
22/08/2025 27,500 0.05 (0.18%) 10,282,700 284,458.84 0 0 27,450 29,350 25,550
21/08/2025 27,450 -0.95 (-3.35%) 14,693,300 407,299.26 0 0 28,400 30,350 26,450
20/08/2025 28,400 -0.9 (-3.07%) 11,135,100 321,777.8 0 0 29,300 31,350 27,250
19/08/2025 29,300 -0.15 (-0.51%) 10,969,400 322,737.22 500,000 14,725 29,450 31,500 27,400
18/08/2025 29,450 -0.9 (-2.97%) 12,576,500 373,919.38 626,600 19,941.2 30,350 32,450 28,250
15/08/2025 30,350 -0.9 (-2.88%) 10,771,800 330,168.9 90,000 2,794.44 31,250 33,400 29,100
14/08/2025 31,250 0.3 (0.97%) 14,884,600 469,083.7 0 0 30,950 33,100 28,800
13/08/2025 30,950 -0.3 (-0.96%) 11,014,300 340,305.99 20,000 668 31,250 33,400 29,100
12/08/2025 31,250 0.25 (0.81%) 9,870,500 305,074.18 0 0 31,000 33,150 28,850
11/08/2025 31,000 0.05 (0.16%) 10,999,400 343,805.88 0 0 30,950 33,100 28,800
08/08/2025 30,950 0.7 (2.31%) 12,764,400 393,210.55 0 0 30,250 32,350 28,150
07/08/2025 30,250 0.4 (1.34%) 12,180,800 371,241.77 0 0 29,850 31,900 27,800
06/08/2025 34,350 0.5 (1.48%) 10,894,000 371,346.22 0 0 33,850 36,200 31,500
05/08/2025 33,850 -0.65 (-1.88%) 17,117,800 589,296.3 0 0 34,500 36,900 32,100
04/08/2025 34,500 0.3 (0.88%) 7,062,800 242,987.81 0 0 34,200 36,550 31,850
01/08/2025 34,200 0.6 (1.79%) 8,686,700 296,601.73 0 0 33,600 35,950 31,250
31/07/2025 33,600 -0.55 (-1.61%) 9,898,800 333,387.74 0 0 34,150 36,500 31,800
30/07/2025 34,150 0.7 (2.09%) 12,440,900 422,075.31 0 0 33,450 35,750 31,150
29/07/2025 33,450 -2.5 (-6.95%) 24,868,800 879,679.02 100,000 3,575.4 35,950 38,450 33,450
28/07/2025 35,950 0.1 (0.28%) 12,233,200 435,958.13 0 0 35,850 38,350 33,350
25/07/2025 35,850 1.55 (4.52%) 22,797,900 811,555.56 0 0 34,300 36,700 31,900
24/07/2025 34,300 -0.25 (-0.72%) 8,119,500 279,317.12 350,000 12,775 34,550 36,950 32,150
23/07/2025 34,550 0.7 (2.07%) 18,467,800 633,046.52 0 0 33,850 36,200 31,500
22/07/2025 33,850 0.95 (2.89%) 15,282,100 501,050.65 0 0 32,900 35,200 30,600
21/07/2025 32,900 -0.8 (-2.37%) 11,192,300 374,196.58 500,000 18,000 33,700 36,050 31,350
18/07/2025 33,700 -0.3 (-0.88%) 7,215,400 243,902.74 0 0 34,000 36,350 31,650
17/07/2025 34,000 0.4 (1.19%) 18,269,200 620,729.84 500,000 17,750 33,600 35,950 31,250
16/07/2025 33,600 0 (0%) 7,084,400 238,335.04 0 0 33,600 35,950 31,250
15/07/2025 33,600 -0.5 (-1.47%) 8,583,200 292,477.9 0 0 34,100 36,450 31,750
14/07/2025 34,100 0.4 (1.19%) 7,487,400 253,852.27 0 0 33,700 36,050 31,350
11/07/2025 33,700 0.15 (0.45%) 7,533,000 253,828.13 0 0 33,550 35,850 31,250
10/07/2025 33,550 -0.45 (-1.32%) 12,854,000 433,526.61 0 0 34,000 36,350 31,650
09/07/2025 34,000 -0.75 (-2.16%) 18,140,300 620,109.32 0 0 34,750 37,150 32,350
08/07/2025 34,750 0 (0%) 7,344,000 255,904.88 0 0 34,750 37,150 32,350
07/07/2025 34,750 0.15 (0.43%) 8,002,300 276,550.66 0 0 34,600 37,000 32,200
04/07/2025 34,600 0.3 (0.87%) 6,785,900 233,951.63 0 0 34,300 36,700 31,900
03/07/2025 34,300 -0.3 (-0.87%) 12,363,400 428,819.85 0 0 34,600 37,000 32,200
02/07/2025 34,600 -0.1 (-0.29%) 9,327,400 324,073.89 90,000 2,907 34,700 37,100 32,300
01/07/2025 34,700 0.7 (2.06%) 11,995,800 410,866.26 0 0 34,000 36,350 31,650
30/06/2025 34,000 2 (6.25%) 17,772,800 594,760.41 0 0 32,000 34,200 29,800
27/06/2025 32,000 0.1 (0.31%) 9,281,700 297,344.78 0 0 31,900 34,100 29,700
26/06/2025 31,900 0.3 (0.95%) 6,650,200 209,449.51 0 0 31,600 33,800 29,400
25/06/2025 31,600 -0.2 (-0.63%) 9,379,200 298,889.23 0 0 31,800 34,000 29,600
24/06/2025 31,800 -0.05 (-0.16%) 7,282,800 231,604.33 0 0 31,850 34,050 29,650
23/06/2025 31,850 1.25 (4.08%) 19,779,500 622,603.76 0 0 30,600 32,700 28,500
20/06/2025 30,600 0.65 (2.17%) 11,158,600 341,021.9 0 0 29,950 32,000 27,900
19/06/2025 29,950 -0.5 (-1.64%) 12,083,000 361,158.94 0 0 30,450 32,550 28,350
18/06/2025 30,450 0 (0%) 7,643,300 234,914.29 0 0 30,450 32,550 28,350
17/06/2025 30,450 -0.3 (-0.98%) 6,185,500 189,127.07 0 0 30,750 32,900 28,600
16/06/2025 30,750 0.4 (1.32%) 8,681,100 265,897.15 0 0 30,350 32,450 28,250
13/06/2025 30,350 -0.25 (-0.82%) 12,421,500 376,837.47 0 0 30,600 32,700 28,500
12/06/2025 30,600 -0.1 (-0.33%) 11,456,400 357,431.55 0 0 30,700 32,800 28,600
11/06/2025 30,700 0.9 (3.02%) 10,759,300 325,524.13 0 0 29,800 31,850 27,750
10/06/2025 29,800 -0.45 (-1.49%) 7,303,000 219,528.57 0 0 30,250 32,350 28,150
09/06/2025 30,250 0.45 (1.51%) 12,118,300 371,151.51 0 0 29,800 31,850 27,750

Dữ liệu lịch sử - BSC

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