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 10,900 -0.25 (-2.24%) 315,400 3,470.38 0 0 11,150 11,900 10,400
04/12/2025 11,150 0.25 (2.29%) 827,500 9,136.24 0 0 10,900 11,650 10,150
03/12/2025 10,900 0.05 (0.46%) 508,100 5,520.65 0 0 10,850 11,600 10,100
02/12/2025 10,850 0.1 (0.93%) 498,800 5,384.32 0 0 10,750 11,500 10,000
01/12/2025 10,750 -0.05 (-0.46%) 364,300 3,929.27 0 0 10,800 11,550 10,050
28/11/2025 10,800 0 (0%) 638,500 6,881.28 0 0 10,800 11,550 10,050
27/11/2025 10,800 0.05 (0.47%) 471,200 5,101.99 0 0 10,750 11,500 10,000
26/11/2025 10,750 0.05 (0.47%) 439,800 4,726.53 0 0 10,700 11,400 9,960
25/11/2025 10,700 0 (0%) 469,500 5,012.06 0 0 10,700 11,400 9,960
24/11/2025 10,700 0.2 (1.9%) 463,400 4,959.85 0 0 10,500 11,200 9,770
21/11/2025 10,500 -0.1 (-0.94%) 284,300 2,992.87 0 0 10,600 11,300 9,860
20/11/2025 10,600 -0.1 (-0.93%) 443,800 4,700.1 0 0 10,700 11,400 9,960
19/11/2025 10,700 -0.1 (-0.93%) 311,100 3,329.76 0 0 10,800 11,550 10,050
18/11/2025 10,800 0 (0%) 438,600 4,740.56 0 0 10,800 11,550 10,050
17/11/2025 10,800 0 (0%) 340,400 3,683.78 0 0 10,800 11,550 10,050
14/11/2025 10,800 0 (0%) 256,800 2,776.27 0 0 10,800 11,550 10,050
13/11/2025 10,800 0.2 (1.89%) 464,100 5,015.61 0 0 10,600 11,300 9,860
12/11/2025 10,600 0.05 (0.47%) 374,200 3,975.96 0 0 10,550 11,250 9,820
11/11/2025 10,550 0.1 (0.96%) 359,600 3,772.81 0 0 10,450 11,150 9,720
10/11/2025 10,450 0 (0%) 511,800 5,356.14 0 0 10,450 11,150 9,720
07/11/2025 10,450 -0.3 (-2.79%) 501,600 5,284.58 0 0 10,750 11,500 10,000
06/11/2025 10,750 -0.1 (-0.92%) 227,800 2,453.49 0 0 10,850 11,600 10,100
05/11/2025 10,850 -0.05 (-0.46%) 322,200 3,465.32 0 0 10,900 11,650 10,150
04/11/2025 10,900 0.2 (1.87%) 771,200 8,206.15 0 0 10,700 11,400 9,960
03/11/2025 10,700 -0.3 (-2.73%) 485,600 5,258.95 0 0 11,000 11,750 10,250
31/10/2025 11,000 -0.3 (-2.65%) 804,500 8,950.98 0 0 11,300 12,050 10,550
30/10/2025 11,300 0.2 (1.8%) 1,271,800 14,326.25 0 0 11,100 11,850 10,350
29/10/2025 11,100 0.7 (6.73%) 1,178,500 12,802.99 0 0 10,400 11,100 9,680
28/10/2025 10,400 0.05 (0.48%) 775,700 8,077.49 0 0 10,350 11,050 9,630
27/10/2025 10,350 0.43 (4.33%) 1,151,300 11,743.72 0 0 9,920 10,600 9,230
24/10/2025 9,920 -0.08 (-0.8%) 541,700 5,358.95 0 0 10,000 10,700 9,300
23/10/2025 10,000 -0.15 (-1.48%) 271,300 2,726.48 0 0 10,150 10,850 9,440
22/10/2025 10,150 0.3 (3.05%) 994,000 9,973.89 0 0 9,850 10,500 9,170
21/10/2025 9,850 -0.11 (-1.1%) 1,526,100 14,780.72 0 0 9,960 10,650 9,270
20/10/2025 9,960 -0.74 (-6.92%) 1,424,400 14,630.78 0 0 10,700 11,400 9,960
17/10/2025 10,700 0.05 (0.47%) 1,206,600 12,971.35 0 0 10,650 11,350 9,910
16/10/2025 10,650 -0.4 (-3.62%) 1,643,300 17,569.29 0 0 11,050 11,800 10,300
15/10/2025 11,050 -0.6 (-5.15%) 1,618,000 18,257.16 0 0 11,650 12,450 10,850
14/10/2025 11,650 -0.45 (-3.72%) 2,754,800 32,430.26 0 0 12,100 12,900 11,300
13/10/2025 12,100 -0.05 (-0.41%) 895,400 10,856.54 0 0 12,150 13,000 11,300
10/10/2025 12,150 0.1 (0.83%) 690,800 8,369.42 0 0 12,050 12,850 11,250
09/10/2025 12,050 -0.25 (-2.03%) 804,200 9,740.67 0 0 12,300 13,150 11,450
08/10/2025 12,300 0 (0%) 297,800 3,655.2 0 0 12,300 13,150 11,450
07/10/2025 12,300 0 (0%) 304,300 3,747.79 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.15 (1.23%) 672,700 8,259.23 0 0 12,150 13,000 11,300
03/10/2025 12,150 -0.25 (-2.02%) 379,200 4,614.52 0 0 12,400 13,250 11,550
02/10/2025 12,400 -0.25 (-1.98%) 378,600 4,732.73 0 0 12,650 13,500 11,800
01/10/2025 12,650 0.5 (4.12%) 1,086,100 13,356.28 0 0 12,150 13,000 11,300
30/09/2025 12,150 -0.35 (-2.8%) 788,300 9,660.91 0 0 12,500 13,350 11,650
29/09/2025 12,500 0 (0%) 305,500 3,837.45 0 0 12,500 13,350 11,650
26/09/2025 12,500 -0.25 (-1.96%) 498,700 6,287.56 0 0 12,750 13,600 11,900
25/09/2025 12,750 0.1 (0.79%) 431,800 5,476.98 0 0 12,650 13,500 11,800
24/09/2025 12,650 0.1 (0.8%) 313,800 3,944.96 0 0 12,550 13,400 11,700
23/09/2025 12,550 0.1 (0.8%) 363,000 4,558.78 0 0 12,450 13,300 11,600
22/09/2025 12,450 -0.35 (-2.73%) 933,800 11,748.1 0 0 12,800 13,650 11,950
19/09/2025 12,800 -0.1 (-0.78%) 434,200 5,579.83 0 0 12,900 13,800 12,000
18/09/2025 12,900 -0.05 (-0.39%) 461,400 5,949.29 0 0 12,950 13,850 12,050
17/09/2025 12,950 -0.15 (-1.15%) 788,900 10,277.16 0 0 13,100 14,000 12,200
16/09/2025 13,100 -0.05 (-0.38%) 889,000 11,699.68 0 0 13,150 14,050 12,250
15/09/2025 13,150 0 (0%) 622,500 8,162.33 0 0 13,150 14,050 12,250
12/09/2025 13,150 0.25 (1.94%) 851,800 11,160.98 0 0 12,900 13,800 12,000
11/09/2025 12,900 -0.15 (-1.15%) 1,084,600 13,819.38 0 0 13,050 13,950 12,150
10/09/2025 13,050 0.1 (0.77%) 577,700 7,518.75 0 0 12,950 13,850 12,050
09/09/2025 12,950 -0.4 (-3.%) 1,844,800 24,079.99 0 0 13,350 14,250 12,450
08/09/2025 13,350 -0.55 (-3.96%) 1,784,900 24,327.93 0 0 13,900 14,850 12,950
05/09/2025 13,900 -0.25 (-1.77%) 1,540,800 21,689.86 0 0 14,150 15,100 13,200
04/09/2025 14,150 0.35 (2.54%) 1,823,100 25,681.17 0 0 13,800 14,750 12,850
03/09/2025 13,800 0.1 (0.73%) 806,200 11,120.67 0 0 13,700 14,650 12,750
29/08/2025 13,700 0 (0%) 1,588,500 21,834.22 0 0 13,700 14,650 12,750
28/08/2025 13,700 -0.15 (-1.08%) 1,903,200 26,174.63 0 0 13,850 14,800 12,900
27/08/2025 13,850 -0.05 (-0.36%) 1,299,300 18,126.18 0 0 13,900 14,850 12,950
26/08/2025 13,900 0.05 (0.36%) 2,062,100 28,500.32 0 0 13,850 14,800 12,900
25/08/2025 13,850 -0.05 (-0.36%) 1,618,700 22,618.99 0 0 13,900 14,850 12,950
22/08/2025 13,900 -0.05 (-0.36%) 2,302,300 32,346.04 0 0 13,950 14,900 13,000
21/08/2025 13,950 -0.2 (-1.41%) 1,890,600 26,448.29 0 0 14,150 15,100 13,200
20/08/2025 14,150 -0.3 (-2.08%) 2,862,800 40,223.67 0 0 14,450 15,450 13,450
19/08/2025 14,450 0.4 (2.85%) 2,639,500 38,318.3 366,562 4,801.96 14,050 15,000 13,100
18/08/2025 14,050 -0.05 (-0.35%) 2,538,900 35,485.35 0 0 14,100 15,050 13,150
15/08/2025 14,100 -0.6 (-4.08%) 5,298,600 75,713.95 0 0 14,700 15,700 13,700
14/08/2025 14,700 -0.3 (-2%) 4,397,700 64,919.3 0 0 15,000 16,050 13,950
13/08/2025 15,000 -0.2 (-1.32%) 3,187,700 47,776.23 0 0 15,200 16,250 14,150
12/08/2025 15,200 0.35 (2.36%) 3,466,300 52,664.72 0 0 14,850 15,850 13,850
11/08/2025 14,850 0.1 (0.68%) 3,869,900 57,695.52 0 0 14,750 15,750 13,750
08/08/2025 14,750 -0.45 (-2.96%) 7,111,100 105,333.62 0 0 15,200 16,250 14,150
07/08/2025 15,200 0.05 (0.33%) 3,753,100 57,327.66 0 0 15,150 16,200 14,100
06/08/2025 15,150 -0.3 (-1.94%) 5,144,200 77,546.16 0 0 15,450 16,500 14,400
05/08/2025 15,450 -1.1 (-6.65%) 15,925,300 252,069.45 0 0 16,550 17,700 15,400
04/08/2025 16,550 -0.3 (-1.78%) 2,851,200 46,821.09 0 0 16,850 18,000 15,700
01/08/2025 16,850 0.3 (1.81%) 10,668,500 185,742.6 0 0 16,550 17,700 15,400
31/07/2025 16,550 -0.35 (-2.07%) 2,378,800 39,512.39 0 0 16,900 18,050 15,750
30/07/2025 16,900 0.5 (3.05%) 3,623,500 59,204.49 0 0 16,400 17,500 15,300
29/07/2025 16,400 -1.2 (-6.82%) 7,155,200 120,271.69 0 0 17,600 18,800 16,400
28/07/2025 17,600 0.55 (3.23%) 5,127,600 90,691.22 0 0 17,050 18,200 15,900
25/07/2025 17,050 0.35 (2.1%) 4,022,300 69,126.51 0 0 16,700 17,850 15,550
24/07/2025 16,700 1.05 (6.71%) 7,059,500 114,534.21 0 0 15,650 16,700 14,600
23/07/2025 15,650 0 (0%) 2,564,300 40,099.95 0 0 15,650 16,700 14,600
22/07/2025 15,650 0.1 (0.64%) 2,366,600 36,612.67 0 0 15,550 16,600 14,500
21/07/2025 15,550 -0.15 (-0.96%) 3,048,600 47,996.59 0 0 15,700 16,750 14,650
18/07/2025 15,700 -0.45 (-2.79%) 4,520,200 71,631.11 0 0 16,150 17,250 15,050
17/07/2025 16,150 -0.1 (-0.62%) 5,675,100 93,834.76 0 0 16,250 17,350 15,150
16/07/2025 16,250 1.05 (6.91%) 3,501,600 56,636.99 0 0 15,200 16,250 14,150
15/07/2025 15,250 0.05 (0.33%) 1,724,400 26,219.75 0 0 15,200 16,250 14,150
14/07/2025 15,200 0.15 (1.%) 1,638,600 24,586.35 0 0 15,050 16,100 14,000
11/07/2025 15,050 -0.3 (-1.95%) 2,292,000 34,719.8 0 0 15,350 16,400 14,300
10/07/2025 15,350 0 (0%) 1,668,000 25,594.82 0 0 15,350 16,400 14,300
09/07/2025 15,350 0.1 (0.66%) 2,157,400 33,109.46 0 0 15,250 16,300 14,200
08/07/2025 15,250 -0.05 (-0.33%) 1,818,000 27,717.19 0 0 15,300 16,350 14,250
07/07/2025 15,300 0.1 (0.66%) 1,595,700 24,340.57 0 0 15,200 16,250 14,150
04/07/2025 15,200 -0.05 (-0.33%) 1,221,300 18,605.21 0 0 15,250 16,300 14,200
03/07/2025 15,250 0.2 (1.33%) 4,443,300 68,617.08 0 0 15,050 16,100 14,000
02/07/2025 15,050 -0.1 (-0.66%) 941,600 14,163.41 0 0 15,150 16,200 14,100
01/07/2025 15,150 0.15 (1%) 3,616,600 55,524.1 0 0 15,000 16,050 13,950
30/06/2025 15,000 0.2 (1.35%) 1,176,700 17,544.01 0 0 14,800 15,800 13,800
27/06/2025 14,800 -0.05 (-0.34%) 1,149,600 17,105.67 0 0 14,850 15,850 13,850
26/06/2025 14,850 0.25 (1.71%) 1,090,600 16,001.99 0 0 14,600 15,600 13,600
25/06/2025 14,600 0 (0%) 748,200 10,950.52 0 0 14,600 15,600 13,600
24/06/2025 14,600 -0.1 (-0.68%) 915,600 13,466.77 0 0 14,700 15,700 13,700
23/06/2025 14,700 0 (0%) 1,714,600 25,117.34 0 0 14,700 15,700 13,700
20/06/2025 14,700 -0.15 (-1.01%) 1,194,600 17,668.18 0 0 14,850 15,850 13,850
19/06/2025 14,850 -0.2 (-1.33%) 1,239,100 18,431.63 0 0 15,050 16,100 14,000
18/06/2025 15,050 0.45 (3.08%) 3,074,500 46,281.22 0 0 14,600 15,600 13,600
17/06/2025 14,600 0 (0%) 733,200 10,682.89 0 0 14,600 15,600 13,600
16/06/2025 14,600 0.15 (1.04%) 859,200 12,424.37 0 0 14,450 15,450 13,450
13/06/2025 14,450 -0.2 (-1.37%) 1,323,700 19,091.96 0 0 14,650 15,650 13,650
12/06/2025 14,650 0.1 (0.69%) 792,300 11,600.07 0 0 14,550 15,550 13,550
11/06/2025 14,550 0.05 (0.34%) 667,400 9,691.32 0 0 14,500 15,500 13,500
10/06/2025 14,500 -0.05 (-0.34%) 982,200 14,319.85 0 0 14,550 15,550 13,550
09/06/2025 14,550 -0.3 (-2.02%) 1,268,000 18,536.01 0 0 14,850 15,850 13,850

Dữ liệu lịch sử - BSC

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