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 22,250 0 (0%) 900,500 20,007.04 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.1 (-0.45%) 1,844,700 41,054.33 0 0 22,350 23,900 20,800
16/12/2025 22,350 0.4 (1.82%) 2,186,300 48,106.09 25,000 540 21,950 23,450 20,450
15/12/2025 21,950 -0.05 (-0.23%) 2,669,500 58,476.97 0 0 22,000 23,500 20,500
12/12/2025 22,000 -0.6 (-2.65%) 3,431,900 76,542.35 0 0 22,600 24,150 21,050
11/12/2025 22,600 -0.05 (-0.22%) 1,091,200 24,732.9 0 0 22,650 24,200 21,100
10/12/2025 22,650 -0.05 (-0.22%) 2,123,600 48,250.63 250,000 5,300 22,700 24,250 21,150
09/12/2025 22,700 -0.45 (-1.94%) 4,175,400 95,116.9 0 0 23,150 24,750 21,550
08/12/2025 23,150 -0.05 (-0.22%) 1,642,500 37,987.13 0 0 23,200 24,800 21,600
05/12/2025 23,200 -0.35 (-1.49%) 2,101,500 49,037.42 0 0 23,550 25,150 21,950
04/12/2025 23,550 0.25 (1.07%) 2,472,500 57,892.15 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 1,881,600 43,681.34 309,487 7,118.2 23,000 24,600 21,400
02/12/2025 23,000 -0.1 (-0.43%) 3,064,400 70,593.53 0 0 23,100 24,700 21,500
01/12/2025 23,100 0 (0%) 2,050,700 47,484.44 0 0 23,100 24,700 21,500
28/11/2025 23,100 -0.2 (-0.86%) 2,699,800 62,854.92 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.15 (-0.64%) 1,743,100 40,806.13 0 0 23,450 25,050 21,850
26/11/2025 23,450 0.35 (1.52%) 1,873,200 43,813.22 0 0 23,100 24,700 21,500
25/11/2025 23,100 -0.05 (-0.22%) 4,045,000 93,681.95 0 0 23,150 24,750 21,550
24/11/2025 23,150 -0.45 (-1.91%) 5,263,200 123,110.28 0 0 23,600 25,250 21,950
21/11/2025 23,600 -0.65 (-2.68%) 6,398,300 151,605.9 0 0 24,250 25,900 22,600
20/11/2025 24,250 -0.2 (-0.82%) 2,784,500 67,591.71 0 0 24,450 26,150 22,750
19/11/2025 24,450 0.3 (1.24%) 11,481,000 284,339.56 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.2 (-0.82%) 3,464,800 83,801.21 0 0 24,350 26,050 22,650
17/11/2025 24,350 0.5 (2.1%) 3,941,500 95,108.43 0 0 23,850 25,500 22,200
14/11/2025 23,850 -0.1 (-0.42%) 2,410,900 57,547.47 0 0 23,950 25,600 22,300
13/11/2025 23,950 0.35 (1.48%) 5,923,200 143,750.5 38,196 964.45 23,600 25,250 21,950
12/11/2025 23,600 0.4 (1.72%) 2,172,200 51,100.35 350,000 8,680 23,200 24,800 21,600
11/11/2025 23,200 -0.1 (-0.43%) 2,725,000 63,444.9 0 0 23,300 24,900 21,700
10/11/2025 23,300 -0.35 (-1.48%) 3,612,600 85,043.6 0 0 23,650 25,300 22,000
07/11/2025 23,650 -0.8 (-3.27%) 5,475,700 132,325.89 0 0 24,450 26,150 22,750
06/11/2025 24,450 -0.45 (-1.81%) 3,929,000 96,615.53 0 0 24,900 26,600 23,200
05/11/2025 24,900 1.2 (5.06%) 12,026,900 294,627.8 50,000 1,267.5 23,700 25,350 22,050
04/11/2025 23,700 0.5 (2.16%) 4,559,900 105,406.33 0 0 23,200 24,800 21,600
03/11/2025 23,200 -0.8 (-3.33%) 3,766,100 89,603.45 0 0 24,000 25,650 22,350
31/10/2025 24,000 0 (0%) 5,212,400 126,334.49 0 0 24,000 25,650 22,350
30/10/2025 24,000 0.05 (0.21%) 2,785,500 66,760.09 0 0 23,950 25,600 22,300
29/10/2025 23,950 0.25 (1.05%) 4,503,900 108,492.01 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.1 (0.42%) 3,230,900 75,925.04 0 0 23,600 25,250 21,950
27/10/2025 23,600 0.6 (2.61%) 5,454,500 127,827.85 0 0 23,000 24,600 21,400
24/10/2025 23,000 -0.3 (-1.29%) 1,801,100 41,579.84 0 0 23,300 24,900 21,700
23/10/2025 23,300 -0.2 (-0.85%) 1,656,700 38,809.81 0 0 23,500 25,100 21,900
22/10/2025 23,500 0.3 (1.29%) 3,775,800 87,225.5 0 0 23,200 24,800 21,600
21/10/2025 23,200 1.05 (4.74%) 5,032,800 114,174.36 0 0 22,150 23,700 20,600
20/10/2025 22,150 -1 (-4.32%) 5,348,900 122,670.55 0 0 23,150 24,750 21,550
17/10/2025 23,150 -0.7 (-2.94%) 6,057,500 142,191.78 0 0 23,850 25,500 22,200
16/10/2025 23,850 0.45 (1.92%) 3,904,900 91,986.84 0 0 23,400 25,000 21,800
15/10/2025 23,400 -0.55 (-2.3%) 8,837,200 208,369.54 0 0 23,950 25,600 22,300
14/10/2025 23,950 -0.25 (-1.03%) 5,768,100 138,969.17 700,000 16,440 24,200 25,850 22,550
13/10/2025 24,200 -0.25 (-1.02%) 4,652,700 112,243.29 0 0 24,450 26,150 22,750
10/10/2025 24,450 0.35 (1.45%) 3,968,300 96,918.63 0 0 24,100 25,750 22,450
09/10/2025 24,100 0 (0%) 3,656,900 88,206.5 340,000 8,098 24,100 25,750 22,450
08/10/2025 24,100 0.05 (0.21%) 2,837,700 68,626.1 0 0 24,050 25,700 22,400
07/10/2025 24,050 -0.55 (-2.24%) 3,732,000 90,902.38 200,000 4,600 24,600 26,300 22,900
06/10/2025 24,600 0.55 (2.29%) 4,820,500 117,697.07 0 0 24,050 25,700 22,400
03/10/2025 24,050 0.2 (0.84%) 4,978,000 120,020.35 0 0 23,850 25,500 22,200
02/10/2025 23,850 -1.15 (-4.6%) 8,470,100 207,021.92 0 0 25,000 26,750 23,250
01/10/2025 25,000 -0.1 (-0.4%) 3,948,800 98,897.65 0 0 25,100 26,850 23,350
30/09/2025 25,100 -0.9 (-3.46%) 11,670,200 295,379.27 0 0 26,000 27,800 24,200
29/09/2025 26,000 -0.25 (-0.95%) 1,571,800 41,073.88 0 0 26,250 28,050 24,450
26/09/2025 26,250 -0.4 (-1.5%) 1,637,100 43,245.04 0 0 26,650 28,500 24,800
25/09/2025 26,650 0.45 (1.72%) 1,561,800 41,518.88 150,000 4,200 26,200 28,000 24,400
24/09/2025 26,200 0.2 (0.77%) 1,562,500 40,775.22 100,000 2,680 26,000 27,800 24,200
23/09/2025 26,000 0.15 (0.58%) 947,800 24,672.37 0 0 25,850 27,650 24,050
22/09/2025 25,850 0.05 (0.19%) 2,092,400 54,483.17 250,000 6,000 25,800 27,600 24,000
19/09/2025 25,800 -0.75 (-2.82%) 4,849,600 126,683.36 0 0 26,550 28,400 24,700
18/09/2025 26,550 -0.35 (-1.3%) 2,143,400 57,299.34 0 0 26,900 28,750 25,050
17/09/2025 26,900 -0.6 (-2.18%) 2,971,700 80,860.83 0 0 27,500 29,400 25,600
16/09/2025 27,500 0.1 (0.36%) 5,022,900 138,555.4 100,000 2,550 27,400 29,300 25,500
15/09/2025 27,400 0.75 (2.81%) 4,718,700 127,945.84 0 0 26,650 28,500 24,800
12/09/2025 26,650 0.4 (1.52%) 2,044,100 54,313.24 0 0 26,250 28,050 24,450
11/09/2025 26,250 -0.1 (-0.38%) 2,626,000 68,492 0 0 26,350 28,150 24,550
10/09/2025 26,350 -0.05 (-0.19%) 2,106,200 55,475.75 0 0 26,400 28,200 24,600
09/09/2025 26,400 -0.1 (-0.38%) 3,508,400 92,452.84 0 0 26,500 28,350 24,650
08/09/2025 26,500 -0.8 (-2.93%) 4,295,700 114,972.66 0 0 27,300 29,200 25,400
05/09/2025 27,300 0.35 (1.3%) 7,748,800 214,186.14 0 0 26,950 28,800 25,100
04/09/2025 26,950 0.3 (1.13%) 4,256,900 113,982.95 0 0 26,650 28,500 24,800
03/09/2025 26,650 -0.05 (-0.19%) 4,596,400 123,225.91 50,000 1,242.5 26,700 28,550 24,850
29/08/2025 26,700 0.05 (0.19%) 2,754,200 74,020.16 0 0 26,650 28,500 24,800
28/08/2025 26,650 -0.1 (-0.37%) 2,034,200 54,501.38 0 0 26,750 28,600 24,900
27/08/2025 26,750 0 (0%) 3,369,400 90,303.33 0 0 26,750 28,600 24,900
26/08/2025 26,750 0.75 (2.88%) 2,217,800 58,578.58 0 0 26,000 27,800 24,200
25/08/2025 26,000 -0.3 (-1.14%) 3,347,500 88,600.34 0 0 26,300 28,100 24,500
22/08/2025 26,300 -1 (-3.66%) 5,505,500 147,200.16 0 0 27,300 29,200 25,400
21/08/2025 27,300 -0.2 (-0.73%) 4,317,600 118,437.76 0 0 27,500 29,400 25,600
20/08/2025 27,500 -0.75 (-2.65%) 7,342,100 203,419.51 0 0 28,250 30,200 26,300
19/08/2025 28,250 -0.45 (-1.57%) 5,878,400 166,630.62 0 0 28,700 30,700 26,700
18/08/2025 28,700 0.6 (2.14%) 8,891,000 256,673.26 0 0 28,100 30,050 26,150
15/08/2025 28,100 -0.15 (-0.53%) 4,437,700 125,528.63 0 0 28,250 30,200 26,300
14/08/2025 28,250 -0.4 (-1.4%) 7,251,400 205,466.4 0 0 28,650 30,650 26,650
13/08/2025 28,650 -0.15 (-0.52%) 5,413,300 155,397.29 0 0 28,800 30,800 26,800
12/08/2025 28,800 0.65 (2.31%) 7,544,600 215,487.82 0 0 28,150 30,100 26,200
11/08/2025 28,150 -0.25 (-0.88%) 17,689,700 505,068.47 0 0 28,400 30,350 26,450
08/08/2025 28,400 1.85 (6.97%) 3,222,500 91,519 0 0 26,550 28,400 24,700
07/08/2025 26,550 1.7 (6.84%) 4,009,700 106,457.54 0 0 24,850 26,550 23,150
06/08/2025 43,150 1.85 (4.48%) 9,912,400 424,520.21 0 0 41,300 44,150 38,450
05/08/2025 41,300 -0.6 (-1.43%) 7,873,900 329,183.39 0 0 41,900 44,800 39,000
04/08/2025 41,900 0.45 (1.09%) 5,955,600 250,480.25 0 0 41,450 44,350 38,550
01/08/2025 41,450 0.45 (1.1%) 4,491,400 184,606.16 0 0 41,000 43,850 38,150
31/07/2025 41,000 -0.5 (-1.2%) 6,752,400 280,742.68 0 0 41,500 44,400 38,600
30/07/2025 41,500 1.9 (4.8%) 6,860,500 279,247.99 0 0 39,600 42,350 36,850
29/07/2025 39,600 -1.95 (-4.69%) 9,726,200 402,844.78 20,000 836.46 41,550 44,450 38,650
28/07/2025 41,550 0.25 (0.61%) 5,218,500 216,730.6 0 0 41,300 44,150 38,450
25/07/2025 41,300 0.25 (0.61%) 3,955,700 163,454.91 20,000 878 41,050 43,900 38,200
24/07/2025 41,050 -0.75 (-1.79%) 4,807,800 199,018.02 0 0 41,800 44,700 38,900
23/07/2025 41,800 1.4 (3.47%) 6,676,500 275,628.7 0 0 40,400 43,200 37,600
22/07/2025 40,400 0.65 (1.64%) 5,509,800 221,844.96 102,000 3,885.14 39,750 42,500 37,000
21/07/2025 39,750 1.4 (3.65%) 9,827,900 385,524.24 0 0 38,350 41,000 35,700
18/07/2025 38,350 -0.25 (-0.65%) 3,806,800 146,336.62 102,000 3,807.2 38,600 41,300 35,900
17/07/2025 38,600 0.3 (0.78%) 4,792,400 184,943.32 0 0 38,300 40,950 35,650
16/07/2025 38,300 0.25 (0.66%) 4,628,300 177,574.36 0 0 38,050 40,700 35,400
15/07/2025 38,050 0.55 (1.47%) 5,943,600 226,287.34 0 0 37,500 40,100 34,900
14/07/2025 39,000 0.35 (0.91%) 6,603,900 256,770.08 0 0 38,650 41,350 35,950
11/07/2025 38,650 -0.05 (-0.13%) 5,590,300 216,509.15 0 0 38,700 41,400 36,000
10/07/2025 38,700 0 (0%) 2,734,300 105,941. 0 0 38,700 41,400 36,000
09/07/2025 38,700 -0.2 (-0.51%) 4,151,400 161,222.78 0 0 38,900 41,600 36,200
08/07/2025 38,900 0.1 (0.26%) 2,548,900 99,016.74 0 0 38,800 41,500 36,100
07/07/2025 38,800 0.35 (0.91%) 5,379,200 210,597.57 0 0 38,450 41,100 35,800
04/07/2025 38,450 -0.05 (-0.13%) 3,448,900 132,830.62 0 0 38,500 41,150 35,850
03/07/2025 38,500 -0.3 (-0.77%) 5,405,300 209,243.41 0 0 38,800 41,500 36,100
02/07/2025 38,800 0.4 (1.04%) 4,452,300 173,001.6 0 0 38,400 41,050 35,750
01/07/2025 38,400 -0.1 (-0.26%) 3,709,200 142,807.37 0 0 38,500 41,150 35,850
30/06/2025 38,500 0.7 (1.85%) 3,893,000 149,396.32 0 0 37,800 40,400 35,200
27/06/2025 37,800 -0.2 (-0.53%) 2,585,700 97,972.42 0 0 38,000 40,650 35,350
26/06/2025 38,000 0.5 (1.33%) 3,502,000 132,388.29 0 0 37,500 40,100 34,900
25/06/2025 37,500 -0.6 (-1.57%) 4,741,000 178,512.41 0 0 38,100 40,750 35,450
24/06/2025 38,100 0 (0%) 5,136,300 194,416.81 0 0 38,100 40,750 35,450
23/06/2025 38,100 -0.25 (-0.65%) 8,392,600 323,617.25 0 0 38,350 41,000 35,700
20/06/2025 38,350 -0.35 (-0.9%) 3,109,600 119,311.22 0 0 38,700 41,400 36,000
19/06/2025 38,700 0.4 (1.04%) 6,383,300 246,591.3 0 0 38,300 40,950 35,650
18/06/2025 38,300 -0.05 (-0.13%) 7,106,800 273,100. 0 0 38,350 41,000 35,700

Dữ liệu lịch sử - BSC

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