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 15,300 -0.15 (-0.97%) 165,900 2,547.09 0 0 15,450 16,500 14,400
04/12/2025 15,450 0.1 (0.65%) 195,400 3,024.93 0 0 15,350 16,400 14,300
03/12/2025 15,350 0 (0%) 250,000 3,843.02 0 0 15,350 16,400 14,300
02/12/2025 15,350 -0.05 (-0.32%) 207,500 3,202.48 0 0 15,400 16,450 14,350
01/12/2025 15,400 0.1 (0.65%) 181,900 2,809.07 0 0 15,300 16,350 14,250
28/11/2025 15,300 -0.2 (-1.29%) 154,400 2,373.91 0 0 15,500 16,550 14,450
27/11/2025 15,500 0.05 (0.32%) 190,300 2,945.79 0 0 15,450 16,500 14,400
26/11/2025 15,450 0.05 (0.32%) 155,200 2,391.43 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 213,200 3,300.03 0 0 15,550 16,600 14,500
24/11/2025 15,550 0 (0%) 107,400 1,667.47 0 0 15,550 16,600 14,500
21/11/2025 15,550 0 (0%) 105,300 1,637.83 0 0 15,550 16,600 14,500
20/11/2025 15,550 -0.05 (-0.32%) 105,500 1,643.29 0 0 15,600 16,650 14,550
19/11/2025 15,600 -0.15 (-0.95%) 191,400 3,005.97 0 0 15,750 16,850 14,650
18/11/2025 15,750 0 (0%) 252,600 3,998.79 0 0 15,750 16,850 14,650
17/11/2025 15,750 0.05 (0.32%) 150,800 2,375.84 0 0 15,700 16,750 14,650
14/11/2025 15,700 -0.1 (-0.63%) 275,600 4,321.27 0 0 15,800 16,900 14,700
13/11/2025 15,800 0.15 (0.96%) 320,600 5,037.85 0 0 15,650 16,700 14,600
12/11/2025 15,650 0.25 (1.62%) 132,200 2,056.38 0 0 15,400 16,450 14,350
11/11/2025 15,400 -0.05 (-0.32%) 212,000 3,292.91 0 0 15,450 16,500 14,400
10/11/2025 15,450 0.05 (0.32%) 123,600 1,911.17 0 0 15,400 16,450 14,350
07/11/2025 15,400 -0.2 (-1.28%) 207,400 3,221.55 0 0 15,600 16,650 14,550
06/11/2025 15,600 0.2 (1.3%) 218,500 3,426.44 0 0 15,400 16,450 14,350
05/11/2025 15,400 -0.25 (-1.6%) 231,500 3,592.58 0 0 15,650 16,700 14,600
04/11/2025 15,650 -0.15 (-0.95%) 386,600 6,009.7 0 0 15,800 16,900 14,700
03/11/2025 15,800 -0.1 (-0.63%) 160,100 2,543.66 0 0 15,900 17,000 14,800
31/10/2025 15,900 0.05 (0.32%) 499,700 7,991.27 0 0 15,850 16,950 14,750
30/10/2025 15,850 -0.2 (-1.25%) 224,900 3,577.5 0 0 16,050 17,150 14,950
29/10/2025 16,050 0.05 (0.31%) 296,500 4,758.22 0 0 16,000 17,100 14,900
28/10/2025 16,000 -0.1 (-0.62%) 194,300 3,078.1 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.95 (6.27%) 450,300 7,113.14 0 0 15,150 16,200 14,100
24/10/2025 15,150 -0.15 (-0.98%) 222,700 3,363.6 0 0 15,300 16,350 14,250
23/10/2025 15,300 0.15 (0.99%) 149,000 2,277.69 0 0 15,150 16,200 14,100
22/10/2025 15,150 0.05 (0.33%) 234,000 3,522.08 0 0 15,100 16,150 14,050
21/10/2025 15,100 0.1 (0.67%) 373,700 5,632.66 0 0 15,000 16,050 13,950
20/10/2025 15,000 -0.6 (-3.85%) 255,600 3,942.38 0 0 15,600 16,650 14,550
17/10/2025 15,600 -0.05 (-0.32%) 237,100 3,701.37 0 0 15,650 16,700 14,600
16/10/2025 15,650 0.1 (0.64%) 294,700 4,602.08 0 0 15,550 16,600 14,500
15/10/2025 15,550 -0.3 (-1.89%) 443,800 6,954.82 0 0 15,850 16,950 14,750
14/10/2025 15,850 -0.15 (-0.94%) 348,200 5,549.52 0 0 16,000 17,100 14,900
13/10/2025 16,000 -0.15 (-0.93%) 456,000 7,310.22 0 0 16,150 17,250 15,050
10/10/2025 16,150 -0.05 (-0.31%) 210,000 3,390.76 0 0 16,200 17,300 15,100
09/10/2025 16,200 -0.05 (-0.31%) 143,300 2,318.93 0 0 16,250 17,350 15,150
08/10/2025 16,250 0.05 (0.31%) 317,400 5,199.23 0 0 16,200 17,300 15,100
07/10/2025 16,200 -0.1 (-0.61%) 139,100 2,255.57 0 0 16,300 17,400 15,200
06/10/2025 16,300 0.2 (1.24%) 213,500 3,468.2 0 0 16,100 17,200 15,000
03/10/2025 16,100 -0.1 (-0.62%) 185,600 2,989.58 0 0 16,200 17,300 15,100
02/10/2025 16,200 -0.05 (-0.31%) 173,100 2,821.69 0 0 16,250 17,350 15,150
01/10/2025 16,250 0 (0%) 159,800 2,605.31 0 0 16,250 17,350 15,150
30/09/2025 16,250 -0.3 (-1.81%) 368,800 6,015.75 0 0 16,550 17,700 15,400
29/09/2025 16,550 -0.15 (-0.9%) 394,000 6,524.63 0 0 16,700 17,850 15,550
26/09/2025 16,700 -0.05 (-0.3%) 180,800 3,025.49 0 0 16,750 17,900 15,600
25/09/2025 16,750 -0.05 (-0.3%) 118,300 1,983.77 0 0 16,800 17,950 15,650
24/09/2025 16,800 0.1 (0.6%) 275,700 4,601.04 0 0 16,700 17,850 15,550
23/09/2025 16,700 0.05 (0.3%) 231,500 3,861.3 0 0 16,650 17,800 15,500
22/09/2025 16,650 -0.25 (-1.48%) 453,100 7,593.31 0 0 16,900 18,050 15,750
19/09/2025 16,900 -0.05 (-0.29%) 284,500 4,806.9 0 0 16,950 18,100 15,800
18/09/2025 16,950 0.05 (0.3%) 433,000 7,312.28 0 0 16,900 18,050 15,750
17/09/2025 16,900 -0.3 (-1.74%) 467,600 7,977.09 0 0 17,200 18,400 16,000
16/09/2025 17,200 -0.15 (-0.86%) 466,000 8,026.91 0 0 17,350 18,550 16,150
15/09/2025 17,350 0.3 (1.76%) 738,000 12,753.07 0 0 17,050 18,200 15,900
12/09/2025 17,050 0.35 (2.1%) 760,000 12,912.09 0 0 16,700 17,850 15,550
11/09/2025 16,700 0 (0%) 674,500 11,186.65 0 0 16,700 17,850 15,550
10/09/2025 16,700 0.05 (0.3%) 400,300 6,679.25 0 0 16,650 17,800 15,500
09/09/2025 16,650 0 (0%) 729,200 12,138.57 0 0 16,650 17,800 15,500
08/09/2025 16,650 -0.4 (-2.35%) 1,170,300 19,659.6 0 0 17,050 18,200 15,900
05/09/2025 17,050 -0.2 (-1.16%) 1,352,300 23,233.85 300,000 5,190 17,250 18,450 16,050
04/09/2025 17,250 -0.05 (-0.29%) 570,200 9,872.92 0 0 17,300 18,500 16,100
03/09/2025 17,300 0.3 (1.76%) 583,900 9,919.27 0 0 17,000 18,150 15,850
29/08/2025 17,000 -0.15 (-0.87%) 598,200 10,222.93 0 0 17,150 18,350 15,950
28/08/2025 17,150 -0.15 (-0.87%) 368,600 6,339.13 1,000,000 17,300 17,300 18,500 16,100
27/08/2025 17,300 0.3 (1.76%) 762,300 13,151.52 0 0 17,000 18,150 15,850
26/08/2025 17,000 0.05 (0.29%) 348,800 5,914.39 0 0 16,950 18,100 15,800
25/08/2025 16,950 0 (0%) 498,900 8,441.58 0 0 16,950 18,100 15,800
22/08/2025 16,950 -0.4 (-2.31%) 983,800 16,770.36 0 0 17,350 18,550 16,150
21/08/2025 17,350 -0.05 (-0.29%) 595,100 10,348.39 0 0 17,400 18,600 16,200
20/08/2025 17,400 -0.05 (-0.29%) 1,004,800 17,523.35 0 0 17,450 18,650 16,250
19/08/2025 17,450 -0.15 (-0.85%) 981,500 17,230.51 0 0 17,600 18,800 16,400
18/08/2025 17,600 -0.05 (-0.28%) 547,900 9,640.59 0 0 17,650 18,850 16,450
15/08/2025 17,650 -0.55 (-3.02%) 923,200 16,494.98 0 0 18,200 19,450 16,950
14/08/2025 18,200 0.7 (4%) 2,013,000 35,577.21 0 0 17,500 18,700 16,300
13/08/2025 17,500 -0.1 (-0.57%) 864,700 15,142.57 0 0 17,600 18,800 16,400
12/08/2025 17,600 -0.1 (-0.56%) 743,400 13,067.35 0 0 17,700 18,900 16,500
11/08/2025 17,700 0.55 (3.21%) 1,245,000 21,821.64 0 0 17,150 18,350 15,950
08/08/2025 17,150 0.05 (0.29%) 1,168,400 19,932.76 0 0 17,100 18,250 15,950
07/08/2025 17,100 -0.05 (-0.29%) 668,300 11,460.62 0 0 17,150 18,350 15,950
06/08/2025 17,150 0 (0%) 615,100 10,507.02 0 0 17,150 18,350 15,950
05/08/2025 17,150 -0.1 (-0.58%) 824,400 14,215.11 0 0 17,250 18,450 16,050
04/08/2025 17,250 0.3 (1.77%) 466,500 7,993.17 0 0 16,950 18,100 15,800
01/08/2025 16,950 0.1 (0.59%) 495,400 8,360.09 0 0 16,850 18,000 15,700
31/07/2025 16,850 -0.05 (-0.3%) 625,900 10,550.46 0 0 16,900 18,050 15,750
30/07/2025 16,900 -0.1 (-0.59%) 808,300 13,660.32 0 0 17,000 18,150 15,850
29/07/2025 17,000 -0.8 (-4.49%) 1,618,700 28,350.25 0 0 17,800 19,000 16,600
28/07/2025 17,800 0.05 (0.28%) 1,257,900 22,278.5 0 0 17,750 18,950 16,550
25/07/2025 17,750 0 (0%) 963,200 17,098.11 0 0 17,750 18,950 16,550
24/07/2025 17,750 -0.05 (-0.28%) 823,700 14,679.45 0 0 17,800 19,000 16,600
23/07/2025 17,800 0.4 (2.3%) 1,407,600 25,106.58 0 0 17,400 18,600 16,200
22/07/2025 22,650 0 (0%) 1,611,700 36,392.52 0 0 22,650 24,200 21,100
21/07/2025 22,650 0 (0%) 1,234,300 27,992.24 0 0 22,650 24,200 21,100
18/07/2025 22,650 -0.05 (-0.22%) 1,213,900 27,520.42 0 0 22,700 24,250 21,150
17/07/2025 22,700 0.05 (0.22%) 806,800 18,397.32 0 0 22,650 24,200 21,100
16/07/2025 22,650 0.4 (1.8%) 947,400 21,471.9 0 0 22,250 23,800 20,700
15/07/2025 22,250 -0.25 (-1.11%) 916,700 20,635.15 0 0 22,500 24,050 20,950
14/07/2025 22,500 0.75 (3.45%) 1,988,600 44,577.46 0 0 21,750 23,250 20,250
11/07/2025 21,750 -0.1 (-0.46%) 655,800 14,324.35 0 0 21,850 23,350 20,350
10/07/2025 21,850 0.1 (0.46%) 746,800 16,281.25 0 0 21,750 23,250 20,250
09/07/2025 21,750 -0.05 (-0.23%) 1,414,900 30,775.66 0 0 21,800 23,300 20,300
08/07/2025 21,800 0.2 (0.93%) 742,600 16,147. 0 0 21,600 23,100 20,100
07/07/2025 21,600 0 (0%) 708,600 15,335.53 0 0 21,600 23,100 20,100
04/07/2025 21,600 -0.1 (-0.46%) 812,500 17,571.87 0 0 21,700 23,200 20,200
03/07/2025 21,700 -0.15 (-0.69%) 1,308,400 28,728.24 0 0 21,850 23,350 20,350
02/07/2025 21,850 0.15 (0.69%) 876,000 19,202.68 0 0 21,700 23,200 20,200
01/07/2025 21,700 -0.35 (-1.59%) 427,400 9,367.47 0 0 22,050 23,550 20,550
30/06/2025 22,050 0.75 (3.52%) 1,276,100 28,030.94 0 0 21,300 22,750 19,850
27/06/2025 21,300 -0.3 (-1.39%) 636,200 13,667.04 0 0 21,600 23,100 20,100
26/06/2025 21,600 0.5 (2.37%) 906,600 19,586.79 0 0 21,100 22,550 19,650
25/06/2025 21,100 -0.1 (-0.47%) 1,042,100 22,379.41 0 0 21,200 22,650 19,750
24/06/2025 21,200 0.15 (0.71%) 802,900 17,045.14 53,500 1,126.18 21,050 22,500 19,600
23/06/2025 21,050 0.4 (1.94%) 689,600 14,286.27 0 0 20,650 22,050 19,250
20/06/2025 20,650 -0.05 (-0.24%) 370,500 7,656.23 0 0 20,700 22,100 19,300
19/06/2025 20,700 0.35 (1.72%) 651,700 13,423.78 0 0 20,350 21,750 18,950
18/06/2025 20,350 -0.05 (-0.25%) 338,200 6,884.27 0 0 20,400 21,800 19,000
17/06/2025 20,400 -0.05 (-0.24%) 576,000 11,760.85 0 0 20,450 21,850 19,050
16/06/2025 20,450 0.3 (1.49%) 328,600 6,684.4 0 0 20,150 21,550 18,750
13/06/2025 20,150 -0.25 (-1.23%) 599,700 12,014.01 0 0 20,400 21,800 19,000
12/06/2025 21,000 0 (0%) 546,700 11,568.01 0 0 21,000 22,450 19,550
11/06/2025 21,000 -0.1 (-0.47%) 475,500 10,078.06 0 0 21,100 22,550 19,650
10/06/2025 21,100 0.3 (1.44%) 344,000 7,263.65 0 0 20,800 22,250 19,350
09/06/2025 20,800 -0.7 (-3.26%) 618,900 13,112.22 0 0 21,500 23,000 20,000

Dữ liệu lịch sử - BSC

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