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 22,750 0.25 (1.11%) 13,578,100 313,290.41 0 0 22,500 24,050 20,950
04/12/2025 22,500 -0.05 (-0.22%) 5,332,600 120,683.64 41,136,000 904,946.1 22,550 24,100 21,000
03/12/2025 22,550 0.3 (1.35%) 7,941,900 178,404.94 5,791,000 119,873.7 22,250 23,800 20,700
02/12/2025 22,250 0.5 (2.3%) 4,943,300 108,948.32 41,000 891.75 21,750 23,250 20,250
01/12/2025 21,750 -0.25 (-1.14%) 3,243,800 71,132.35 15,690,342 349,329.27 22,000 23,500 20,500
28/11/2025 22,000 -0.25 (-1.12%) 4,210,100 92,811.46 55,000 1,138.5 22,250 23,800 20,700
27/11/2025 22,250 0.05 (0.23%) 5,665,100 126,994.13 150,000 3,330 22,200 23,750 20,650
26/11/2025 22,200 1.15 (5.46%) 5,698,400 124,284.63 5,055,000 99,476.5 21,050 22,500 19,600
25/11/2025 21,050 -1.1 (-4.97%) 5,262,800 113,629.08 13,880,000 308,249 22,150 23,700 20,600
24/11/2025 22,150 -0.15 (-0.67%) 3,392,100 75,435.84 6,240,000 139,152 22,300 23,850 20,750
21/11/2025 22,300 -0.15 (-0.67%) 5,506,300 121,485.99 0 0 22,450 24,000 20,900
20/11/2025 22,450 -0.05 (-0.22%) 4,000,000 89,116.65 3,200,000 76,615.5 22,500 24,050 20,950
19/11/2025 22,500 0 (0%) 6,418,000 144,205.74 20,975,000 458,786.92 22,500 24,050 20,950
18/11/2025 22,500 0.35 (1.58%) 11,518,600 259,071.58 85,000 1,827.5 22,150 23,700 20,600
17/11/2025 22,150 0.8 (3.75%) 7,987,300 173,286.34 7,600,000 151,459.5 21,350 22,800 19,900
14/11/2025 21,350 0 (0%) 6,176,300 131,343.79 40,000 820 21,350 22,800 19,900
13/11/2025 21,350 -0.25 (-1.16%) 3,122,200 67,036 5,181,600 119,325.46 21,600 23,100 20,100
12/11/2025 21,600 0.7 (3.35%) 6,395,700 135,759.53 1,180,000 24,256 20,900 22,350 19,450
11/11/2025 20,900 0.1 (0.48%) 5,938,600 122,520.82 270,000 5,808 20,800 22,250 19,350
10/11/2025 20,800 -0.65 (-3.03%) 6,444,300 135,477.69 9,239,760 210,473.35 21,450 22,950 19,950
07/11/2025 21,450 -0.3 (-1.38%) 6,607,900 142,608.79 0 0 21,750 23,250 20,250
06/11/2025 21,750 -0.55 (-2.47%) 4,666,500 102,218.39 730,000 16,902.3 22,300 23,850 20,750
05/11/2025 22,300 -0.2 (-0.89%) 2,486,300 55,858.71 0 0 22,500 24,050 20,950
04/11/2025 22,500 1 (4.65%) 8,532,500 186,026.73 11,930,000 266,977 21,500 23,000 20,000
03/11/2025 21,500 -0.65 (-2.93%) 5,213,700 114,661.34 1,346,625 29,854.74 22,150 23,700 20,600
31/10/2025 22,150 -0.5 (-2.21%) 6,793,300 151,971.4 3,195,000 73,820.52 22,650 24,200 21,100
30/10/2025 22,650 -0.55 (-2.37%) 5,646,400 129,174.29 3,796,700 88,083.44 23,200 24,800 21,600
29/10/2025 23,200 0.35 (1.53%) 6,319,600 146,560.79 2,395,000 55,923.25 22,850 24,400 21,300
28/10/2025 22,850 0.4 (1.78%) 4,453,600 100,526.83 0 0 22,450 24,000 20,900
27/10/2025 22,450 -0.15 (-0.66%) 4,165,600 94,271.19 2,471,000 55,444.6 22,600 24,150 21,050
24/10/2025 22,600 -0.5 (-2.16%) 10,749,200 241,896.83 2,500,000 55,000 23,100 24,700 21,500
23/10/2025 23,100 -0.3 (-1.28%) 4,229,600 98,959.14 0 0 23,400 25,000 21,800
22/10/2025 23,400 -0.4 (-1.68%) 8,050,000 186,317.49 200,000 4,440 23,800 25,450 22,150
21/10/2025 23,800 -0.2 (-0.83%) 13,644,100 320,111.56 0 0 24,000 25,650 22,350
20/10/2025 24,000 -1.8 (-6.98%) 12,582,200 316,144.05 0 0 25,800 27,600 24,000
17/10/2025 25,800 -0.8 (-3.01%) 13,142,600 344,940.55 0 0 26,600 28,450 24,750
16/10/2025 26,600 -0.15 (-0.56%) 8,048,200 215,265.25 820,000 21,972 26,750 28,600 24,900
15/10/2025 26,750 0.25 (0.94%) 11,112,700 300,126.74 0 0 26,500 28,350 24,650
14/10/2025 26,500 0 (0%) 17,842,200 481,261.43 0 0 26,500 28,350 24,650
13/10/2025 26,500 -0.3 (-1.12%) 9,931,300 262,526.87 0 0 26,800 28,650 24,950
10/10/2025 26,800 0.05 (0.19%) 8,752,800 234,747.41 0 0 26,750 28,600 24,900
09/10/2025 26,750 0.75 (2.88%) 10,419,800 277,162.11 1,350,900 36,204.12 26,000 27,800 24,200
08/10/2025 26,000 0.35 (1.36%) 6,529,500 168,812.2 0 0 25,650 27,400 23,900
07/10/2025 25,650 -0.65 (-2.47%) 5,532,600 143,945.84 0 0 26,300 28,100 24,500
06/10/2025 26,300 1.1 (4.37%) 7,102,300 184,766.85 2,150,000 53,750 25,200 26,950 23,450
03/10/2025 25,200 -0.45 (-1.75%) 4,436,100 112,519.97 6,600,000 165,000 25,650 27,400 23,900
02/10/2025 25,650 -0.65 (-2.47%) 6,741,000 175,086.24 1,120,000 28,000 26,300 28,100 24,500
01/10/2025 26,300 0.3 (1.15%) 7,769,500 203,959.04 0 0 26,000 27,800 24,200
30/09/2025 26,000 0.35 (1.36%) 6,976,100 180,093.21 25,320,000 656,880 25,650 27,400 23,900
29/09/2025 25,650 -0.05 (-0.19%) 4,457,700 114,564.14 15,965,000 400,160 25,700 27,450 23,950
26/09/2025 25,700 -0.5 (-1.91%) 5,418,300 141,180.13 830,000 20,335 26,200 28,000 24,400
25/09/2025 26,200 0.2 (0.77%) 5,181,600 135,477.93 25,000 650 26,000 27,800 24,200
24/09/2025 26,000 0.8 (3.17%) 8,141,200 207,617.62 0 0 25,200 26,950 23,450
23/09/2025 25,200 0.2 (0.8%) 6,802,100 173,307.3 22,250,900 529,286.58 25,000 26,750 23,250
22/09/2025 25,000 -1.1 (-4.21%) 11,632,900 295,318.14 0 0 26,100 27,900 24,300
19/09/2025 26,100 -0.55 (-2.06%) 7,086,900 186,213.97 0 0 26,650 28,500 24,800
18/09/2025 26,650 -0.15 (-0.56%) 7,158,700 190,171.55 100,000 2,700 26,800 28,650 24,950
17/09/2025 26,800 -0.7 (-2.55%) 6,685,200 181,210.58 3,500,000 96,250 27,500 29,400 25,600
16/09/2025 27,500 0 (0%) 7,974,800 220,042.97 2,630,000 72,356 27,500 29,400 25,600
15/09/2025 27,500 0.3 (1.1%) 13,013,800 352,769.93 8,410,000 228,748 27,200 29,100 25,300
12/09/2025 27,200 0.2 (0.74%) 7,122,800 194,411.09 15,000,000 399,000 27,000 28,850 25,150
11/09/2025 27,000 0.1 (0.37%) 10,651,600 281,338.13 20,000 540 26,900 28,750 25,050
10/09/2025 26,900 -0.3 (-1.1%) 7,021,400 190,735.03 11,580,000 333,162 27,200 29,100 25,300
09/09/2025 27,200 0.45 (1.68%) 10,766,300 288,413.69 422,000 11,288.5 26,750 28,600 24,900
08/09/2025 26,750 -2 (-6.96%) 22,738,600 621,063.7 15,371,000 446,319.6 28,750 30,750 26,750
05/09/2025 28,750 -1.05 (-3.52%) 18,331,200 541,722.19 100,000 3,017.5 29,800 31,850 27,750
04/09/2025 29,800 -0.4 (-1.32%) 19,988,000 593,203.46 4,550,000 136,610 30,200 32,300 28,100
03/09/2025 30,200 0.5 (1.68%) 15,675,600 471,386.83 9,440,000 283,200 29,700 31,750 27,650
29/08/2025 29,700 0.45 (1.54%) 17,805,100 530,881. 2,980,000 90,890 29,250 31,250 27,250
28/08/2025 29,250 0.95 (3.36%) 14,800,600 421,419.95 2,420,000 67,856 28,300 30,250 26,350
27/08/2025 28,300 -0.3 (-1.05%) 17,278,600 489,127.01 12,100,000 344,200 28,600 30,600 26,600
26/08/2025 28,600 1.65 (6.12%) 14,952,900 408,482.44 6,950,000 187,302.5 26,950 28,800 25,100
25/08/2025 26,950 -2 (-6.91%) 24,455,800 674,936.78 830,000 24,070 28,950 30,950 26,950
22/08/2025 28,950 -2.15 (-6.91%) 30,799,200 910,889.93 0 0 31,100 33,250 28,950
21/08/2025 31,100 0.9 (2.98%) 20,553,900 638,763.58 6,800,000 210,800 30,200 32,300 28,100
20/08/2025 30,200 -0.9 (-2.89%) 30,998,900 933,943.22 21,800,000 677,980 31,100 33,250 28,950
19/08/2025 31,100 0.6 (1.97%) 30,094,400 936,723.36 12,355,100 400,673.1 30,500 32,600 28,400
18/08/2025 30,500 0.8 (2.69%) 23,964,100 734,783.08 13,500,000 425,250 29,700 31,750 27,650
15/08/2025 29,700 1.4 (4.95%) 35,196,900 1,037,684.01 0 0 28,300 30,250 26,350
14/08/2025 28,300 0.6 (2.17%) 32,415,700 921,300.85 0 0 27,700 29,600 25,800
13/08/2025 27,700 0.1 (0.36%) 22,828,500 626,524.5 23,700,690 627,139.04 27,600 29,500 25,700
12/08/2025 27,600 -0.3 (-1.08%) 11,561,900 319,570.89 0 0 27,900 29,850 25,950
11/08/2025 27,900 1.2 (4.49%) 28,596,600 790,175.52 900,000 24,030 26,700 28,550 24,850
08/08/2025 26,700 -0.4 (-1.48%) 17,023,100 456,759 1,734,000 45,642 27,100 28,950 25,250
07/08/2025 27,100 -0.3 (-1.09%) 15,063,600 409,701.32 990,000 27,126 27,400 29,300 25,500
06/08/2025 27,400 0.55 (2.05%) 11,440,100 309,157.88 820,000 22,140 26,850 28,700 25,000
05/08/2025 26,850 -0.2 (-0.74%) 29,015,800 791,142.31 0 0 27,050 28,900 25,200
04/08/2025 27,050 0.85 (3.24%) 15,745,100 419,570.1 0 0 26,200 28,000 24,400
01/08/2025 26,200 -0.8 (-2.96%) 12,635,000 334,201.93 0 0 27,000 28,850 25,150
31/07/2025 27,000 0.4 (1.5%) 23,255,800 608,521.93 1,080,000 27,044 26,600 28,450 24,750
30/07/2025 26,600 -0.7 (-2.56%) 29,645,900 786,568.33 160,000 4,080 27,300 29,200 25,400
29/07/2025 27,300 -2.05 (-6.98%) 42,513,300 1,188,789.95 1,361,700 38,003.74 29,350 31,400 27,300
28/07/2025 29,350 1.65 (5.96%) 23,971,400 696,009.82 50,000 1,340 27,700 29,600 25,800
25/07/2025 27,700 0.65 (2.4%) 21,972,300 605,618.96 1,100,000 29,755 27,050 28,900 25,200
24/07/2025 27,050 0.1 (0.37%) 16,214,600 440,987.77 0 0 26,950 28,800 25,100
23/07/2025 26,950 -0.2 (-0.74%) 15,708,700 429,270.08 240,000 6,442 27,150 29,050 25,250
22/07/2025 27,150 1.75 (6.89%) 26,788,800 699,111.83 100,000 2,365 25,400 27,150 23,650
21/07/2025 25,400 0.25 (0.99%) 19,635,100 502,616.84 7,750,000 189,820 25,150 26,900 23,400
18/07/2025 25,150 0.6 (2.44%) 24,095,700 605,214.29 2,347,000 55,095.2 24,550 26,250 22,850
17/07/2025 24,550 -0.15 (-0.61%) 13,663,400 337,531.92 6,000,000 138,000 24,700 26,400 23,000
16/07/2025 24,800 0.2 (0.81%) 12,343,600 303,206.18 0 0 24,600 26,300 22,900
15/07/2025 25,000 -0.3 (-1.19%) 18,264,200 457,486.42 0 0 25,300 27,050 23,550
14/07/2025 25,300 0.8 (3.27%) 24,622,300 618,389.76 600,000 13,820 24,500 26,200 22,800
11/07/2025 24,500 0.8 (3.38%) 32,910,400 794,097.83 590,000 13,167 23,700 25,350 22,050
10/07/2025 23,700 -0.05 (-0.21%) 13,485,900 320,774.53 0 0 23,750 25,400 22,100
09/07/2025 23,750 0 (0%) 18,046,400 430,745.77 0 0 23,750 25,400 22,100
08/07/2025 23,750 0.1 (0.42%) 27,149,100 635,433.14 0 0 23,650 25,300 22,000
07/07/2025 23,650 0.25 (1.07%) 24,206,200 574,389.85 447,000 9,744.6 23,400 25,000 21,800
04/07/2025 23,400 0.2 (0.86%) 11,651,900 272,595.27 0 0 23,200 24,800 21,600
03/07/2025 23,200 0.55 (2.43%) 24,413,000 563,618.55 0 0 22,650 24,200 21,100
02/07/2025 22,650 0.1 (0.44%) 11,390,200 257,003.35 250,000 5,737.5 22,550 24,100 21,000
01/07/2025 22,550 -0.3 (-1.31%) 10,513,400 238,932.25 0 0 22,850 24,400 21,300
30/06/2025 22,850 -0.1 (-0.44%) 7,522,300 172,540.55 3,250,000 69,804.5 22,950 24,550 21,350
27/06/2025 22,950 -0.3 (-1.29%) 11,404,900 262,948.93 1,100,000 25,245 23,250 24,850 21,650
26/06/2025 23,250 -0.1 (-0.43%) 7,566,600 174,856.36 23,168,000 532,239 23,350 24,950 21,750
25/06/2025 23,350 0 (0%) 13,113,900 312,356.78 0 0 23,350 24,950 21,750
24/06/2025 23,350 0.45 (1.97%) 12,314,300 285,402.98 9,707,890 224,157.06 22,900 24,500 21,300
23/06/2025 22,900 -0.6 (-2.55%) 12,386,100 285,611.98 0 0 23,500 25,100 21,900
20/06/2025 23,500 0.35 (1.51%) 8,778,300 205,314.88 3,000,000 69,000 23,150 24,750 21,550
19/06/2025 23,150 0.1 (0.43%) 11,677,300 268,203.93 1,731,000 39,339.55 23,050 24,650 21,450
18/06/2025 23,050 -0.4 (-1.71%) 10,472,300 243,501.2 0 0 23,450 25,050 21,850
17/06/2025 23,450 0.15 (0.64%) 11,342,900 266,415.32 1,129,000 26,305.7 23,300 24,900 21,700
16/06/2025 23,300 0.65 (2.87%) 9,229,100 212,118.22 22,770,736 512,239.54 22,650 24,200 21,100
13/06/2025 22,650 -0.45 (-1.95%) 11,588,300 263,541.22 3,981,000 86,866.8 23,100 24,700 21,500
12/06/2025 23,100 0.4 (1.76%) 12,098,700 277,355.97 1,000,000 21,156 22,700 24,250 21,150
11/06/2025 22,700 -0.2 (-0.87%) 11,573,500 261,884.81 0 0 22,900 24,500 21,300
10/06/2025 22,900 -0.2 (-0.87%) 26,958,700 617,650.34 5,240,000 120,338 23,100 24,700 21,500
09/06/2025 23,100 -1 (-4.15%) 15,837,700 375,276.17 1,000,000 25,740 24,100 25,750 22,450

Dữ liệu lịch sử - BSC

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