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 34,200 -0.05 (-0.15%) 1,202,900 41,208.31 0 0 34,250 36,600 31,900
04/12/2025 34,250 0.35 (1.03%) 1,159,900 39,536.42 0 0 33,900 36,250 31,550
03/12/2025 33,900 0.05 (0.15%) 1,037,100 35,132.4 0 0 33,850 36,200 31,500
02/12/2025 33,850 0.15 (0.45%) 1,192,600 40,149.67 0 0 33,700 36,050 31,350
01/12/2025 33,700 -0.2 (-0.59%) 794,100 26,764.22 0 0 33,900 36,250 31,550
28/11/2025 33,900 -0.05 (-0.15%) 825,200 27,974.25 0 0 33,950 36,300 31,600
27/11/2025 33,950 0 (0%) 899,000 30,485.05 0 0 33,950 36,300 31,600
26/11/2025 33,950 0.4 (1.19%) 1,048,400 35,414.25 0 0 33,550 35,850 31,250
25/11/2025 33,550 -0.3 (-0.89%) 1,630,500 55,020.18 0 0 33,850 36,200 31,500
24/11/2025 33,850 -0.2 (-0.59%) 1,484,900 50,451.49 0 0 34,050 36,400 31,700
21/11/2025 34,050 -0.75 (-2.16%) 2,831,000 96,614.49 0 0 34,800 37,200 32,400
20/11/2025 34,800 -0.55 (-1.56%) 1,771,000 61,642.22 0 0 35,350 37,800 32,900
19/11/2025 35,350 0.55 (1.58%) 4,159,500 147,184.54 0 0 34,800 37,200 32,400
18/11/2025 34,800 -0.2 (-0.57%) 2,170,300 75,511.87 0 0 35,000 37,450 32,550
17/11/2025 35,000 0.6 (1.74%) 1,858,100 64,669.77 0 0 34,400 36,800 32,000
14/11/2025 34,400 -0.3 (-0.86%) 1,155,700 39,914.03 0 0 34,700 37,100 32,300
13/11/2025 34,700 0.4 (1.17%) 3,132,800 110,211.17 0 0 34,300 36,700 31,900
12/11/2025 34,300 0.5 (1.48%) 1,036,100 35,401.55 0 0 33,800 36,150 31,450
11/11/2025 33,800 0.2 (0.6%) 898,100 30,266.9 0 0 33,600 35,950 31,250
10/11/2025 33,600 -0.6 (-1.75%) 1,771,400 60,104.51 0 0 34,200 36,550 31,850
07/11/2025 34,200 -1.2 (-3.39%) 2,709,400 94,420.33 0 0 35,400 37,850 32,950
06/11/2025 35,400 -0.55 (-1.53%) 2,149,200 76,523.83 0 0 35,950 38,450 33,450
05/11/2025 35,950 0.95 (2.71%) 5,566,200 198,806.54 0 0 35,000 37,450 32,550
04/11/2025 35,000 0.45 (1.3%) 3,367,300 114,437.54 200,000 7,390 34,550 36,950 32,150
03/11/2025 34,550 -0.45 (-1.29%) 2,232,100 78,343.68 165,000 6,179.25 35,000 37,450 32,550
31/10/2025 35,000 -0.3 (-0.85%) 2,155,700 76,383.39 0 0 35,300 37,750 32,850
30/10/2025 35,300 0.1 (0.28%) 1,709,600 60,120.59 0 0 35,200 37,650 32,750
29/10/2025 35,200 0.4 (1.15%) 3,987,200 140,656.28 0 0 34,800 37,200 32,400
28/10/2025 34,800 0.4 (1.16%) 1,818,500 62,797.34 0 0 34,400 36,800 32,000
27/10/2025 34,400 0.4 (1.18%) 3,102,100 106,788.76 0 0 34,000 36,350 31,650
24/10/2025 34,000 -0.2 (-0.58%) 2,039,300 69,478.85 0 0 34,200 36,550 31,850
23/10/2025 34,200 -0.25 (-0.73%) 2,160,200 74,295.84 400,000 13,148 34,450 36,850 32,050
22/10/2025 34,450 0.65 (1.92%) 2,723,400 92,631.3 0 0 33,800 36,150 31,450
21/10/2025 33,800 1.8 (5.63%) 4,679,700 154,432.96 400,000 13,200 32,000 34,200 29,800
20/10/2025 32,000 -1.8 (-5.33%) 4,925,700 164,677.76 0 0 33,800 36,150 31,450
17/10/2025 33,800 -0.8 (-2.31%) 3,321,100 113,657.44 0 0 34,600 37,000 32,200
16/10/2025 34,600 0.6 (1.76%) 2,552,800 87,598.22 0 0 34,000 36,350 31,650
15/10/2025 34,000 -0.9 (-2.58%) 5,370,100 184,129 0 0 34,900 37,300 32,500
14/10/2025 34,900 -0.75 (-2.1%) 5,473,700 192,609.1 0 0 35,650 38,100 33,200
13/10/2025 35,650 -0.85 (-2.33%) 4,498,600 161,354.26 0 0 36,500 39,050 33,950
10/10/2025 36,500 -0.2 (-0.54%) 2,550,900 93,449.26 0 0 36,700 39,250 34,150
09/10/2025 36,700 0.65 (1.8%) 2,098,600 76,460.63 0 0 36,050 38,550 33,550
08/10/2025 36,050 0.45 (1.26%) 2,330,100 83,571.95 0 0 35,600 38,050 33,150
07/10/2025 35,600 -0.75 (-2.06%) 2,349,700 84,551.5 0 0 36,350 38,850 33,850
06/10/2025 36,350 1.45 (4.15%) 2,754,000 98,572.03 0 0 34,900 37,300 32,500
03/10/2025 34,900 -0.8 (-2.24%) 3,166,200 111,533.17 0 0 35,700 38,150 33,250
02/10/2025 35,700 -0.9 (-2.46%) 3,050,100 110,249.52 0 0 36,600 39,150 34,050
01/10/2025 36,600 -0.55 (-1.48%) 2,895,000 106,327.18 0 0 37,150 39,750 34,550
30/09/2025 37,150 -0.55 (-1.46%) 2,373,900 88,341.13 0 0 37,700 40,300 35,100
29/09/2025 37,700 0.2 (0.53%) 1,460,800 54,924.22 0 0 37,500 40,100 34,900
26/09/2025 37,500 -0.2 (-0.53%) 1,618,800 60,886.38 0 0 37,700 40,300 35,100
25/09/2025 37,700 0.2 (0.53%) 1,260,000 47,482.39 0 0 37,500 40,100 34,900
24/09/2025 37,500 0.6 (1.63%) 1,077,000 39,906.44 0 0 36,900 39,450 34,350
23/09/2025 36,900 0.3 (0.82%) 2,016,300 74,854.13 0 0 36,600 39,150 34,050
22/09/2025 36,600 -1.1 (-2.92%) 3,283,700 122,123.79 0 0 37,700 40,300 35,100
19/09/2025 37,700 -0.5 (-1.31%) 2,299,400 87,448.47 0 0 38,200 40,850 35,550
18/09/2025 38,200 -0.25 (-0.65%) 1,748,300 66,807.06 0 0 38,450 41,100 35,800
17/09/2025 38,450 -0.35 (-0.9%) 2,324,700 90,186.68 0 0 38,800 41,500 36,100
16/09/2025 38,800 -0.9 (-2.27%) 3,631,500 142,806.06 0 0 39,700 42,450 36,950
15/09/2025 39,700 0.85 (2.19%) 2,832,000 111,180.47 0 0 38,850 41,550 36,150
12/09/2025 38,850 0.3 (0.78%) 2,696,400 105,008 230,000 8,257 38,550 41,200 35,900
11/09/2025 38,550 0.7 (1.85%) 2,865,500 108,772.97 0 0 37,850 40,450 35,250
10/09/2025 37,850 0.35 (0.93%) 2,539,200 96,339.94 0 0 37,500 40,100 34,900
09/09/2025 37,500 -0.2 (-0.53%) 3,440,400 128,346.46 0 0 37,700 40,300 35,100
08/09/2025 37,700 -1.8 (-4.56%) 5,176,200 198,374.09 0 0 39,500 42,250 36,750
05/09/2025 39,500 0.1 (0.25%) 6,314,700 253,878.42 0 0 39,400 42,150 36,650
04/09/2025 39,400 -0.25 (-0.63%) 3,391,300 133,670.03 0 0 39,650 42,400 36,900
03/09/2025 39,650 0.05 (0.13%) 3,327,900 131,220.08 0 0 39,600 42,350 36,850
29/08/2025 39,600 0.55 (1.41%) 5,331,900 211,076.9 0 0 39,050 41,750 36,350
28/08/2025 39,050 0.35 (0.9%) 2,130,900 83,146.28 0 0 38,700 41,400 36,000
27/08/2025 38,700 -1.1 (-2.76%) 3,722,000 145,560.42 0 0 39,800 42,550 37,050
26/08/2025 39,800 2.2 (5.85%) 3,247,900 125,681.12 0 0 37,600 40,200 35,000
25/08/2025 37,600 -0.6 (-1.57%) 4,603,100 177,205.98 0 0 38,200 40,850 35,550
22/08/2025 38,200 -2.2 (-5.45%) 10,833,700 417,060.37 0 0 40,400 43,200 37,600
21/08/2025 40,400 -0.1 (-0.25%) 4,496,900 183,127.03 155,000 6,277.5 40,500 43,300 37,700
20/08/2025 40,500 -1.5 (-3.57%) 12,011,700 485,329.4 0 0 42,000 44,900 39,100
19/08/2025 42,000 -1.35 (-3.11%) 6,011,400 255,915.52 0 0 43,350 46,350 40,350
18/08/2025 43,350 2.35 (5.73%) 11,605,200 498,244.35 45,000 1,845 41,000 43,850 38,150
15/08/2025 41,000 0.55 (1.36%) 6,983,300 287,000.91 0 0 40,450 43,250 37,650
14/08/2025 40,450 -0.55 (-1.34%) 6,726,000 272,216.07 0 0 41,000 43,850 38,150
13/08/2025 41,000 -0.3 (-0.73%) 5,271,800 214,664.37 0 0 41,300 44,150 38,450
12/08/2025 41,300 0.75 (1.85%) 6,091,800 248,809.43 108,000 4,379.4 40,550 43,350 37,750
11/08/2025 40,550 -0.95 (-2.29%) 8,885,000 361,016.76 0 0 41,500 44,400 38,600
08/08/2025 41,500 1.6 (4.01%) 10,717,400 441,700.66 0 0 39,900 42,650 37,150
07/08/2025 39,900 1.4 (3.64%) 11,117,100 436,991.68 0 0 38,500 41,150 35,850
06/08/2025 38,500 2.5 (6.94%) 15,490,000 587,425.72 0 0 36,000 38,500 33,500
05/08/2025 36,000 -0.35 (-0.96%) 10,087,600 368,393.53 0 0 36,350 38,850 33,850
04/08/2025 36,350 0.6 (1.68%) 7,673,700 282,128.77 0 0 35,750 38,250 33,250
01/08/2025 35,750 -0.1 (-0.28%) 5,482,800 194,149.04 0 0 35,850 38,350 33,350
31/07/2025 35,850 -0.5 (-1.38%) 5,589,600 202,500.26 0 0 36,350 38,850 33,850
30/07/2025 36,350 0.45 (1.25%) 6,943,200 253,880.41 0 0 35,900 38,400 33,400
29/07/2025 35,900 0.2 (0.56%) 14,461,700 532,133.85 200,000 7,140.8 35,700 38,150 33,250
28/07/2025 35,700 0.1 (0.28%) 4,852,200 172,967.05 0 0 35,600 38,050 33,150
25/07/2025 35,600 0.4 (1.14%) 6,382,900 227,603.33 0 0 35,200 37,650 32,750
24/07/2025 35,200 -0.5 (-1.4%) 6,394,000 224,776.78 0 0 35,700 38,150 33,250
23/07/2025 35,700 0.5 (1.42%) 8,421,400 298,798.41 0 0 35,200 37,650 32,750
22/07/2025 35,200 0.75 (2.18%) 7,974,300 280,647.92 0 0 34,450 36,850 32,050
21/07/2025 34,450 0.65 (1.92%) 6,429,100 220,309.87 0 0 33,800 36,150 31,450
18/07/2025 33,800 -0.25 (-0.73%) 3,851,600 130,532.74 0 0 34,050 36,400 31,700
17/07/2025 34,050 -0.25 (-0.73%) 5,548,400 189,605.78 20,000 690 34,300 36,700 31,900
16/07/2025 34,300 0.1 (0.29%) 2,967,500 101,702.95 0 0 34,200 36,550 31,850
15/07/2025 34,200 0.15 (0.44%) 6,364,100 219,256.4 0 0 34,050 36,400 31,700
14/07/2025 34,050 0.25 (0.74%) 3,218,400 108,860.7 0 0 33,800 36,150 31,450
11/07/2025 33,800 -0.4 (-1.17%) 5,492,700 186,153.13 0 0 34,200 36,550 31,850
10/07/2025 34,200 -0.05 (-0.15%) 2,661,100 91,131.48 0 0 34,250 36,600 31,900
09/07/2025 34,250 0.45 (1.33%) 7,789,000 266,283.9 0 0 33,800 36,150 31,450
08/07/2025 33,800 0.05 (0.15%) 3,993,500 135,278.04 0 0 33,750 36,100 31,400
07/07/2025 33,750 0.35 (1.05%) 4,062,000 137,266.94 0 0 33,400 35,700 31,100
04/07/2025 33,400 -0.15 (-0.45%) 3,473,600 116,354.47 0 0 33,550 35,850 31,250
03/07/2025 33,550 -0.15 (-0.45%) 3,390,000 114,076.8 0 0 33,700 36,050 31,350
02/07/2025 33,700 0.25 (0.75%) 3,033,300 102,239.17 0 0 33,450 35,750 31,150
01/07/2025 33,450 -0.25 (-0.74%) 2,975,800 99,990.98 0 0 33,700 36,050 31,350
30/06/2025 33,700 0.05 (0.15%) 3,730,000 125,687.65 0 0 33,650 36,000 31,300
27/06/2025 33,650 -0.4 (-1.17%) 4,316,300 146,052.29 0 0 34,050 36,400 31,700
26/06/2025 36,050 0.15 (0.42%) 3,225,200 116,158.46 0 0 35,900 38,400 33,400
25/06/2025 35,900 -0.45 (-1.24%) 4,700,700 169,480.25 0 0 36,350 38,850 33,850
24/06/2025 36,350 -0.45 (-1.22%) 5,708,300 207,006.95 0 0 36,800 39,350 34,250
23/06/2025 36,800 0.4 (1.1%) 6,641,900 246,968.43 0 0 36,400 38,900 33,900
20/06/2025 36,400 -0.2 (-0.55%) 3,766,200 137,471.48 0 0 36,600 39,150 34,050
19/06/2025 36,600 0.2 (0.55%) 5,315,400 194,360.2 0 0 36,400 38,900 33,900
18/06/2025 36,400 0.05 (0.14%) 4,622,100 168,603.89 0 0 36,350 38,850 33,850
17/06/2025 36,350 1.1 (3.12%) 9,985,800 356,754.09 42,000 1,476.3 35,250 37,700 32,800
16/06/2025 35,250 1.15 (3.37%) 5,311,700 186,583.53 0 0 34,100 36,450 31,750
13/06/2025 34,100 -0.1 (-0.29%) 4,955,000 169,127.02 0 0 34,200 36,550 31,850
12/06/2025 34,200 0.5 (1.48%) 3,083,000 105,382.23 0 0 33,700 36,050 31,350
11/06/2025 33,700 -0.05 (-0.15%) 1,973,300 66,875.29 0 0 33,750 36,100 31,400
10/06/2025 33,750 0.35 (1.05%) 2,464,700 83,355.26 0 0 33,400 35,700 31,100
09/06/2025 33,400 -0.35 (-1.04%) 2,429,000 81,634.28 350,000 12,127.5 33,750 36,100 31,400

Dữ liệu lịch sử - BSC

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