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
09/12/2025 26,950 0 (0%) 0 0 0 0 26,950 0 0
08/12/2025 26,950 -0.45 (-1.64%) 3,507,000 94,845.62 0 0 27,400 29,300 25,500
05/12/2025 27,400 -0.45 (-1.62%) 3,578,600 98,264.65 0 0 27,850 29,750 25,950
04/12/2025 27,850 0.15 (0.54%) 2,234,700 62,542.55 0 0 27,700 29,600 25,800
03/12/2025 27,700 -0.05 (-0.18%) 2,066,500 57,278.04 0 0 27,750 29,650 25,850
02/12/2025 27,750 1.05 (3.93%) 2,666,600 72,474.46 0 0 26,700 28,550 24,850
01/12/2025 26,700 -0.6 (-2.2%) 1,889,700 51,186.03 0 0 27,300 29,200 25,400
28/11/2025 27,300 -0.6 (-2.15%) 2,071,100 56,925.47 0 0 27,900 29,850 25,950
27/11/2025 27,900 0.4 (1.45%) 1,797,500 49,812.59 0 0 27,500 29,400 25,600
26/11/2025 27,500 0.4 (1.48%) 1,192,000 32,765.64 0 0 27,100 28,950 25,250
25/11/2025 27,100 -0.6 (-2.17%) 2,656,500 73,103. 0 0 27,700 29,600 25,800
24/11/2025 27,700 -0.1 (-0.36%) 884,600 24,607.69 0 0 27,800 29,700 25,900
21/11/2025 27,800 -0.2 (-0.71%) 1,915,000 53,002.92 0 0 28,000 29,950 26,050
20/11/2025 28,000 0 (0%) 1,872,300 52,401.9 0 0 28,000 29,950 26,050
19/11/2025 28,000 -0.25 (-0.88%) 2,915,700 82,136.78 0 0 28,250 30,200 26,300
18/11/2025 28,250 -0.85 (-2.92%) 4,239,500 120,976.62 0 0 29,100 31,100 27,100
17/11/2025 29,100 0.7 (2.46%) 4,627,400 134,022.7 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.1 (-0.35%) 2,269,200 64,778.62 0 0 28,500 30,450 26,550
13/11/2025 28,500 0.45 (1.6%) 3,905,600 111,954.85 0 0 28,050 30,000 26,100
12/11/2025 28,450 0.55 (1.97%) 1,674,100 47,273.44 0 0 27,900 29,850 25,950
11/11/2025 27,900 -0.05 (-0.18%) 1,510,800 42,314.81 0 0 27,950 29,900 26,000
10/11/2025 27,950 0.15 (0.54%) 2,280,900 64,212.5 0 0 27,800 29,700 25,900
07/11/2025 27,800 -0.9 (-3.14%) 3,195,500 90,446.12 0 0 28,700 30,700 26,700
06/11/2025 28,700 -0.35 (-1.2%) 3,783,400 110,855.24 0 0 29,050 31,050 27,050
05/11/2025 29,050 0.3 (1.04%) 4,804,500 140,148.32 0 0 28,750 30,750 26,750
04/11/2025 28,750 0.4 (1.41%) 3,723,200 104,725.69 0 0 28,350 30,300 26,400
03/11/2025 28,350 -0.7 (-2.41%) 5,166,700 150,048.29 0 0 29,050 31,050 27,050
31/10/2025 29,050 0.7 (2.47%) 7,002,600 203,230.74 0 0 28,350 30,300 26,400
30/10/2025 28,350 0.25 (0.89%) 3,349,800 93,954.76 0 0 28,100 30,050 26,150
29/10/2025 28,100 0.55 (2.%) 3,912,600 110,253.98 0 0 27,550 29,450 25,650
28/10/2025 27,550 0.15 (0.55%) 1,413,900 38,448.49 0 0 27,400 29,300 25,500
27/10/2025 27,400 0.85 (3.2%) 3,939,900 108,700.7 0 0 26,550 28,400 24,700
24/10/2025 26,550 0.45 (1.72%) 1,636,800 43,263.61 0 0 26,100 27,900 24,300
23/10/2025 26,100 -0.4 (-1.51%) 872,300 23,034.34 0 0 26,500 28,350 24,650
22/10/2025 26,500 1.1 (4.33%) 2,127,900 55,096.75 0 0 25,400 27,150 23,650
21/10/2025 25,400 0.15 (0.59%) 3,055,400 77,274.53 0 0 25,250 27,000 23,500
20/10/2025 25,250 -1.85 (-6.83%) 3,351,500 88,089.95 0 0 27,100 28,950 25,250
17/10/2025 27,100 -0.1 (-0.37%) 2,038,900 55,824.41 0 0 27,200 29,100 25,300
16/10/2025 27,200 -0.25 (-0.91%) 3,624,800 99,031.43 0 0 27,450 29,350 25,550
15/10/2025 27,450 -0.4 (-1.44%) 2,559,800 70,646.38 0 0 27,850 29,750 25,950
14/10/2025 27,850 -0.65 (-2.28%) 2,466,800 69,359.76 0 0 28,500 30,450 26,550
13/10/2025 28,500 0.45 (1.6%) 3,580,700 101,473.15 0 0 28,050 30,000 26,100
10/10/2025 28,050 0.05 (0.18%) 2,163,700 60,901.04 0 0 28,000 29,950 26,050
09/10/2025 28,000 0.55 (2.%) 3,675,400 102,336.49 0 0 27,450 29,350 25,550
08/10/2025 27,450 0.1 (0.37%) 1,029,600 28,370.6 0 0 27,350 29,250 25,450
07/10/2025 27,350 -0.2 (-0.73%) 989,500 27,316.64 0 0 27,550 29,450 25,650
06/10/2025 27,550 0.85 (3.18%) 2,309,200 62,981.56 50,000 1,400 26,700 28,550 24,850
03/10/2025 26,700 -0.6 (-2.2%) 2,383,700 64,035.9 0 0 27,300 29,200 25,400
02/10/2025 27,300 -0.55 (-1.97%) 1,751,100 48,182.92 50,000 1,400 27,850 29,750 25,950
01/10/2025 27,850 0.15 (0.54%) 690,600 19,263.95 0 0 27,700 29,600 25,800
30/09/2025 27,700 -0.55 (-1.95%) 2,051,500 56,925.25 0 0 28,250 30,200 26,300
29/09/2025 28,250 -0.25 (-0.88%) 827,200 23,474.94 0 0 28,500 30,450 26,550
26/09/2025 28,500 -0.3 (-1.04%) 1,301,000 37,407.9 0 0 28,800 30,800 26,800
25/09/2025 28,800 0.2 (0.7%) 1,186,300 34,131.84 0 0 28,600 30,600 26,600
24/09/2025 28,600 0.5 (1.78%) 1,004,700 28,456.37 0 0 28,100 30,050 26,150
23/09/2025 28,100 -0.2 (-0.71%) 841,800 23,858.44 0 0 28,300 30,250 26,350
22/09/2025 28,300 -0.3 (-1.05%) 1,376,400 39,196.57 0 0 28,600 30,600 26,600
19/09/2025 28,600 -0.2 (-0.69%) 1,522,700 43,798.65 0 0 28,800 30,800 26,800
18/09/2025 28,800 -0.1 (-0.35%) 1,614,500 46,492.09 0 0 28,900 30,900 26,900
17/09/2025 28,900 -0.55 (-1.87%) 2,606,000 76,131.72 0 0 29,450 31,500 27,400
16/09/2025 29,450 -0.4 (-1.34%) 2,089,300 61,988.1 0 0 29,850 31,900 27,800
15/09/2025 29,850 0.5 (1.7%) 2,734,300 81,065.95 0 0 29,350 31,400 27,300
12/09/2025 29,350 0.6 (2.09%) 2,261,000 66,222.58 0 0 28,750 30,750 26,750
11/09/2025 28,750 0.45 (1.59%) 2,590,300 73,251.66 60,000 1,698 28,300 30,250 26,350
10/09/2025 28,300 -0.3 (-1.05%) 2,812,000 79,947.97 29,000 835.2 28,600 30,600 26,600
09/09/2025 28,600 -0.2 (-0.69%) 2,423,500 69,478.31 0 0 28,800 30,800 26,800
08/09/2025 28,800 -1 (-3.36%) 4,599,400 135,165.35 60,000 1,794 29,800 31,850 27,750
05/09/2025 29,800 0.3 (1.02%) 7,745,200 234,340.87 0 0 29,500 31,550 27,450
04/09/2025 29,500 0.2 (0.68%) 3,336,000 98,282.3 0 0 29,300 31,350 27,250
03/09/2025 29,300 0.25 (0.86%) 2,775,000 81,440.36 0 0 29,050 31,050 27,050
29/08/2025 29,050 -0.15 (-0.51%) 3,348,000 97,423.23 0 0 29,200 31,200 27,200
28/08/2025 29,200 0.05 (0.17%) 2,640,700 77,106.16 0 0 29,150 31,150 27,150
27/08/2025 29,150 -0.05 (-0.17%) 2,712,000 79,395.34 0 0 29,200 31,200 27,200
26/08/2025 29,200 0.8 (2.82%) 3,730,100 106,368.75 0 0 28,400 30,350 26,450
25/08/2025 28,400 -1.1 (-3.73%) 4,989,200 144,066.2 0 0 29,500 31,550 27,450
22/08/2025 29,500 -2.2 (-6.94%) 9,181,800 277,096.99 0 0 31,700 33,900 29,500
21/08/2025 31,700 -0.5 (-1.55%) 6,927,300 225,155.92 20,000 646 32,200 34,450 29,950
20/08/2025 32,200 0.55 (1.74%) 9,685,600 309,639.3 0 0 31,650 33,850 29,450
19/08/2025 31,650 -0.1 (-0.31%) 4,565,400 144,984.18 0 0 31,750 33,950 29,550
18/08/2025 31,750 0.35 (1.11%) 4,974,300 158,219.55 0 0 31,400 33,550 29,250
15/08/2025 31,400 -0.7 (-2.18%) 6,847,800 218,643.37 0 0 32,100 34,300 29,900
14/08/2025 32,100 -0.55 (-1.68%) 7,598,600 244,454.87 0 0 32,650 34,900 30,400
13/08/2025 32,650 0.2 (0.62%) 9,515,500 309,956.04 0 0 32,450 34,700 30,200
12/08/2025 32,450 -0.15 (-0.46%) 5,985,900 192,844.73 0 0 32,600 34,850 30,350
11/08/2025 32,600 2 (6.54%) 16,551,700 532,263.84 65,000 2,052 30,600 32,700 28,500
08/08/2025 30,600 -0.5 (-1.61%) 5,319,600 163,034.35 0 0 31,100 33,250 28,950
07/08/2025 31,100 0.85 (2.81%) 8,822,900 275,534.07 0 0 30,250 32,350 28,150
06/08/2025 30,250 0.3 (1.%) 4,244,400 127,685.02 0 0 29,950 32,000 27,900
05/08/2025 29,950 0.05 (0.17%) 6,630,700 200,951.04 0 0 29,900 31,950 27,850
04/08/2025 29,900 0.2 (0.67%) 2,427,700 72,557.85 0 0 29,700 31,750 27,650
01/08/2025 29,700 -0.4 (-1.33%) 3,682,100 109,883.45 0 0 30,100 32,200 28,000
31/07/2025 30,100 0.6 (2.03%) 5,841,300 177,216.24 0 0 29,500 31,550 27,450
30/07/2025 29,500 0 (0%) 4,900,900 144,460.27 0 0 29,500 31,550 27,450
29/07/2025 29,500 -1.9 (-6.05%) 9,990,800 309,240.67 25,000 785 31,400 33,550 29,250
28/07/2025 31,400 0.2 (0.64%) 9,787,300 306,438.07 0 0 31,200 33,350 29,050
25/07/2025 31,200 -0.45 (-1.42%) 5,447,000 171,570.8 0 0 31,650 33,850 29,450
24/07/2025 31,650 0.6 (1.93%) 6,627,900 209,586.79 0 0 31,050 33,200 28,900
23/07/2025 31,050 0.6 (1.97%) 6,916,300 213,715.63 35,000 1,071 30,450 32,550 28,350
22/07/2025 30,450 -0.15 (-0.49%) 3,675,700 111,417.01 0 0 30,600 32,700 28,500
21/07/2025 30,600 0.2 (0.66%) 5,345,100 164,322.47 52,000 1,586 30,400 32,500 28,300
18/07/2025 30,400 0.35 (1.16%) 6,173,600 188,948.88 0 0 30,050 32,150 27,950
17/07/2025 30,050 0.2 (0.67%) 6,703,000 202,703.79 0 0 29,850 31,900 27,800
16/07/2025 29,850 -0.25 (-0.83%) 4,022,600 120,582.38 0 0 30,100 32,200 28,000
15/07/2025 30,100 -0.55 (-1.79%) 4,106,500 124,879.61 0 0 30,650 32,750 28,550
14/07/2025 30,650 0.65 (2.17%) 5,703,300 173,588.56 0 0 30,000 32,100 27,900
11/07/2025 30,000 -0.1 (-0.33%) 3,276,400 98,790.63 20,000 609 30,100 32,200 28,000
10/07/2025 30,100 0.25 (0.84%) 5,198,000 157,342.17 0 0 29,850 31,900 27,800
09/07/2025 29,850 -0.15 (-0.5%) 3,949,300 118,077.06 0 0 30,000 32,100 27,900
08/07/2025 30,000 0.25 (0.84%) 4,327,300 130,195.29 20,000 611 29,750 31,800 27,700
07/07/2025 29,750 0.45 (1.54%) 2,774,500 82,561.85 0 0 29,300 31,350 27,250
04/07/2025 29,300 -0.3 (-1.01%) 5,120,900 150,232.01 0 0 29,600 31,650 27,550
03/07/2025 29,600 -1.65 (-5.28%) 13,342,000 398,670.1 124,300 3,778.8 31,250 33,400 29,100
02/07/2025 31,250 0.1 (0.32%) 4,471,900 141,591.34 22,000 704 31,150 33,300 29,000
01/07/2025 31,150 0.85 (2.81%) 5,298,600 164,275.59 50,000 1,515 30,300 32,400 28,200
30/06/2025 30,300 -0.05 (-0.16%) 2,514,100 76,701.47 0 0 30,350 32,450 28,250
27/06/2025 30,350 -0.15 (-0.49%) 2,310,700 70,716.93 0 0 30,500 32,600 28,400
26/06/2025 30,500 -0.3 (-0.97%) 1,932,500 58,949.07 0 0 30,800 32,950 28,650
25/06/2025 30,800 1.15 (3.88%) 6,556,600 200,572.83 0 0 29,650 31,700 27,600
24/06/2025 29,650 -0.15 (-0.5%) 5,252,900 156,979.13 0 0 29,800 31,850 27,750
23/06/2025 29,800 0.6 (2.05%) 4,683,800 138,368.57 95,700 2,607.83 29,200 31,200 27,200
20/06/2025 29,200 -0.7 (-2.34%) 2,306,100 67,638.82 0 0 29,900 31,950 27,850
19/06/2025 29,900 0.9 (3.1%) 7,153,300 212,256.16 20,000 590 29,000 31,000 27,000
18/06/2025 29,000 0.1 (0.35%) 3,837,000 111,688.37 0 0 28,900 30,900 26,900
17/06/2025 28,900 0.9 (3.21%) 4,712,300 135,222.84 0 0 28,000 29,950 26,050
16/06/2025 28,000 0.8 (2.94%) 1,588,300 43,920.49 0 0 27,200 29,100 25,300
13/06/2025 27,200 -1.35 (-4.73%) 5,880,100 162,313.29 0 0 28,550 30,500 26,600
12/06/2025 28,550 0.8 (2.88%) 2,196,400 62,592.71 0 0 27,750 29,650 25,850
11/06/2025 27,750 -0.4 (-1.42%) 1,332,600 37,189.9 0 0 28,150 30,100 26,200
10/06/2025 28,150 0.45 (1.62%) 1,650,100 46,358.9 0 0 27,700 29,600 25,800
09/06/2025 27,700 -0.65 (-2.29%) 2,841,100 79,266.82 0 0 28,350 30,300 26,400

Dữ liệu lịch sử - BSC

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