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 14,450 -0.05 (-0.34%) 6,563,100 93,980. 0 0 14,500 15,500 13,500
04/12/2025 14,500 0.1 (0.69%) 5,097,500 73,830.06 0 0 14,400 15,400 13,400
03/12/2025 14,400 0.15 (1.05%) 3,526,300 50,632.19 0 0 14,250 15,200 13,300
02/12/2025 14,250 0 (0%) 3,190,300 45,229.73 0 0 14,250 15,200 13,300
01/12/2025 14,250 0 (0%) 5,774,500 83,314.3 0 0 14,250 15,200 13,300
28/11/2025 14,250 0.25 (1.79%) 5,243,800 74,478.52 0 0 14,000 14,950 13,050
27/11/2025 14,000 -0.15 (-1.06%) 2,560,100 36,220.29 0 0 14,150 15,100 13,200
26/11/2025 14,150 0.35 (2.54%) 3,980,900 55,964.1 0 0 13,800 14,750 12,850
25/11/2025 13,800 -0.25 (-1.78%) 5,221,400 72,914.4 0 0 14,050 15,000 13,100
24/11/2025 14,050 -0.05 (-0.35%) 2,916,200 41,258.39 0 0 14,100 15,050 13,150
21/11/2025 14,100 -0.1 (-0.7%) 4,216,800 59,403.62 0 0 14,200 15,150 13,250
20/11/2025 14,200 -0.05 (-0.35%) 2,937,400 41,796.68 0 0 14,250 15,200 13,300
19/11/2025 14,250 -0.05 (-0.35%) 6,847,800 98,745.06 0 0 14,300 15,300 13,300
18/11/2025 14,300 -0.1 (-0.69%) 4,923,800 70,529.79 0 0 14,400 15,400 13,400
17/11/2025 14,400 0.8 (5.88%) 7,515,200 106,403.93 0 0 13,600 14,550 12,650
14/11/2025 13,600 0.05 (0.37%) 4,001,200 54,746.6 0 0 13,550 14,450 12,650
13/11/2025 13,550 -0.1 (-0.73%) 3,691,600 50,364.78 0 0 13,650 14,600 12,700
12/11/2025 13,650 0.3 (2.25%) 4,368,100 59,251.43 0 0 13,350 14,250 12,450
11/11/2025 13,350 0.15 (1.14%) 3,571,000 47,555.09 0 0 13,200 14,100 12,300
10/11/2025 13,200 -0.7 (-5.04%) 11,905,100 159,912.72 0 0 13,900 14,850 12,950
07/11/2025 13,900 -0.35 (-2.46%) 5,279,700 74,153.38 350,000 5,320 14,250 15,200 13,300
06/11/2025 14,250 0.15 (1.06%) 4,546,900 64,919.46 1,425,000 20,722.35 14,100 15,050 13,150
05/11/2025 14,100 -0.3 (-2.08%) 3,355,900 47,769.4 950,000 14,608.3 14,400 15,400 13,400
04/11/2025 14,400 0.3 (2.13%) 13,101,300 182,390.84 1,526,000 22,314.95 14,100 15,050 13,150
03/11/2025 14,100 -0.7 (-4.73%) 7,728,500 112,150.21 950,000 14,720 14,800 15,800 13,800
31/10/2025 14,800 -0.15 (-1.%) 5,228,100 78,515.07 0 0 14,950 15,950 13,950
30/10/2025 14,950 0.05 (0.34%) 4,467,900 66,670.87 0 0 14,900 15,900 13,900
29/10/2025 14,900 0.3 (2.05%) 6,800,400 101,725.52 2,000,000 28,784 14,600 15,600 13,600
28/10/2025 14,600 0.15 (1.04%) 5,815,500 83,862.54 0 0 14,450 15,450 13,450
27/10/2025 14,450 0 (0%) 4,078,700 59,208.79 2,000,000 28,900 14,450 15,450 13,450
24/10/2025 14,450 -0.2 (-1.37%) 6,215,400 89,854.95 0 0 14,650 15,650 13,650
23/10/2025 14,650 -0.15 (-1.01%) 6,496,500 96,900.81 0 0 14,800 15,800 13,800
22/10/2025 14,800 0 (0%) 8,754,900 126,842.53 0 0 14,800 15,800 13,800
21/10/2025 14,800 0.15 (1.02%) 14,625,900 214,046.33 0 0 14,650 15,650 13,650
20/10/2025 14,650 -1.05 (-6.69%) 21,209,000 324,312.38 0 0 15,700 16,750 14,650
17/10/2025 15,700 -0.15 (-0.95%) 14,598,000 233,133.04 0 0 15,850 16,950 14,750
16/10/2025 15,850 0.5 (3.26%) 12,691,300 199,194.78 0 0 15,350 16,400 14,300
15/10/2025 15,350 -0.05 (-0.32%) 11,091,400 170,304.72 0 0 15,400 16,450 14,350
14/10/2025 15,400 -0.35 (-2.22%) 13,220,600 207,440.53 0 0 15,750 16,850 14,650
13/10/2025 15,750 -0.05 (-0.32%) 10,203,500 159,933.6 0 0 15,800 16,900 14,700
10/10/2025 15,800 0.2 (1.28%) 9,211,500 146,288.88 0 0 15,600 16,650 14,550
09/10/2025 15,600 0.1 (0.65%) 9,034,200 140,849.56 0 0 15,500 16,550 14,450
08/10/2025 15,500 0.05 (0.32%) 8,058,700 125,351.92 0 0 15,450 16,500 14,400
07/10/2025 15,450 -0.15 (-0.96%) 10,807,900 169,256.06 0 0 15,600 16,650 14,550
06/10/2025 15,600 0.55 (3.65%) 9,542,400 147,661.11 0 0 15,050 16,100 14,000
03/10/2025 15,050 -0.4 (-2.59%) 16,017,300 243,372.52 0 0 15,450 16,500 14,400
02/10/2025 15,450 -0.7 (-4.33%) 14,063,700 221,809.36 50,000 807.5 16,150 17,250 15,050
01/10/2025 16,150 -0.15 (-0.92%) 8,670,700 139,982.11 0 0 16,300 17,400 15,200
30/09/2025 16,300 -0.45 (-2.69%) 22,931,600 369,408.87 0 0 16,750 17,900 15,600
29/09/2025 16,750 0.15 (0.9%) 22,310,200 373,741.92 0 0 16,600 17,750 15,450
26/09/2025 16,600 0.15 (0.91%) 26,749,100 454,098.02 0 0 16,450 17,600 15,300
25/09/2025 16,450 1.05 (6.82%) 43,551,800 705,816.68 0 0 15,400 16,450 14,350
24/09/2025 15,400 0.4 (2.67%) 9,200,100 139,689.83 0 0 15,000 16,050 13,950
23/09/2025 15,000 0.05 (0.33%) 4,570,500 68,797.97 0 0 14,950 15,950 13,950
22/09/2025 14,950 -0.15 (-0.99%) 10,248,200 154,492.67 0 0 15,100 16,150 14,050
19/09/2025 15,100 -0.05 (-0.33%) 5,464,300 82,537.38 0 0 15,150 16,200 14,100
18/09/2025 15,150 0.35 (2.36%) 9,144,900 136,839.1 0 0 14,800 15,800 13,800
17/09/2025 14,800 -0.45 (-2.95%) 10,620,400 159,413.32 0 0 15,250 16,300 14,200
16/09/2025 15,250 -0.45 (-2.87%) 13,155,200 203,561.03 69,625 1,020.01 15,700 16,750 14,650
15/09/2025 15,700 0.55 (3.63%) 15,762,000 244,596.6 0 0 15,150 16,200 14,100
12/09/2025 15,150 0.6 (4.12%) 13,107,200 197,789.82 206,000 2,791.3 14,550 15,550 13,550
11/09/2025 14,550 -0.05 (-0.34%) 9,369,400 135,135.59 0 0 14,600 15,600 13,600
10/09/2025 14,600 -0.15 (-1.02%) 5,603,400 82,378.89 0 0 14,750 15,750 13,750
09/09/2025 14,750 0 (0%) 9,248,200 135,393 0 0 14,750 15,750 13,750
08/09/2025 14,750 -0.6 (-3.91%) 15,361,000 230,565.06 0 0 15,350 16,400 14,300
05/09/2025 15,350 -0.25 (-1.6%) 21,652,800 342,221.89 0 0 15,600 16,650 14,550
04/09/2025 15,600 0.35 (2.3%) 15,704,700 243,847.11 25,000 375 15,250 16,300 14,200
03/09/2025 15,250 0.45 (3.04%) 13,072,400 199,131.83 800,000 11,960 14,800 15,800 13,800
29/08/2025 14,800 -0.05 (-0.34%) 11,102,400 165,194.74 25,000 375 14,850 15,850 13,850
28/08/2025 14,850 0.1 (0.68%) 8,270,200 122,999.66 0 0 14,750 15,750 13,750
27/08/2025 14,750 -0.25 (-1.67%) 9,937,300 147,506.42 800,000 12,000 15,000 16,050 13,950
26/08/2025 15,000 0.75 (5.26%) 11,149,200 162,926.88 0 0 14,250 15,200 13,300
25/08/2025 14,250 -0.85 (-5.63%) 17,659,700 258,799.83 0 0 15,100 16,150 14,050
22/08/2025 15,100 0.1 (0.67%) 26,680,000 400,021.64 0 0 15,000 16,050 13,950
21/08/2025 15,000 -0.4 (-2.6%) 18,780,700 283,899.58 0 0 15,400 16,450 14,350
20/08/2025 15,400 -0.5 (-3.14%) 31,023,100 475,256.94 0 0 15,900 17,000 14,800
19/08/2025 15,900 0.15 (0.95%) 25,459,900 414,305.82 0 0 15,750 16,850 14,650
18/08/2025 15,750 1 (6.78%) 30,827,400 483,101.21 0 0 14,750 15,750 13,750
15/08/2025 14,750 -0.05 (-0.34%) 20,291,600 302,906.74 0 0 14,800 15,800 13,800
14/08/2025 14,800 -0.2 (-1.33%) 21,046,900 311,495.76 0 0 15,000 16,050 13,950
13/08/2025 15,000 -0.05 (-0.33%) 20,581,700 309,577.99 0 0 15,050 16,100 14,000
12/08/2025 15,050 0.4 (2.73%) 32,833,700 486,883.36 0 0 14,650 15,650 13,650
11/08/2025 14,650 0.95 (6.93%) 21,374,700 310,211.41 0 0 13,700 14,650 12,750
08/08/2025 13,700 -0.15 (-1.08%) 17,593,700 240,853.16 0 0 13,850 14,800 12,900
07/08/2025 13,850 0.65 (4.92%) 30,104,900 409,312.11 0 0 13,200 14,100 12,300
06/08/2025 13,200 0.05 (0.38%) 11,117,800 146,808.21 0 0 13,150 14,050 12,250
05/08/2025 13,150 0.15 (1.15%) 31,983,900 424,939.88 0 0 13,000 13,900 12,100
04/08/2025 13,000 0.2 (1.56%) 9,694,100 125,838.76 0 0 12,800 13,650 11,950
01/08/2025 12,800 0 (0%) 13,248,100 171,862.48 0 0 12,800 13,650 11,950
31/07/2025 12,800 0.35 (2.81%) 11,268,400 141,413.68 0 0 12,450 13,300 11,600
30/07/2025 12,450 -0.1 (-0.8%) 15,456,300 193,041.82 0 0 12,550 13,400 11,700
29/07/2025 12,550 -0.9 (-6.69%) 39,381,900 511,478.1 0 0 13,450 14,350 12,550
28/07/2025 13,450 0.3 (2.28%) 19,319,800 257,807.19 0 0 13,150 14,050 12,250
25/07/2025 13,150 0.2 (1.54%) 14,981,300 197,906.83 0 0 12,950 13,850 12,050
24/07/2025 12,950 -0.2 (-1.52%) 10,941,900 142,371.14 0 0 13,150 14,050 12,250
23/07/2025 13,150 0.15 (1.15%) 21,384,800 284,426.72 0 0 13,000 13,900 12,100
22/07/2025 13,000 0.15 (1.17%) 13,348,500 171,284.89 0 0 12,850 13,700 12,000
21/07/2025 12,850 -0.05 (-0.39%) 11,544,300 149,257.93 0 0 12,900 13,800 12,000
18/07/2025 12,900 -0.1 (-0.77%) 13,050,400 169,561.25 0 0 13,000 13,900 12,100
17/07/2025 13,650 0.25 (1.87%) 29,670,500 404,885.33 0 0 13,400 14,300 12,500
16/07/2025 13,400 0.5 (3.88%) 28,520,800 378,343.59 300,000 3,900 12,900 13,800 12,000
15/07/2025 12,900 -0.1 (-0.77%) 13,653,900 177,123.51 0 0 13,000 13,900 12,100
14/07/2025 13,000 0.35 (2.77%) 14,922,200 191,067.7 0 0 12,650 13,500 11,800
11/07/2025 12,650 -0.15 (-1.17%) 9,155,600 116,144.62 0 0 12,800 13,650 11,950
10/07/2025 12,800 0.05 (0.39%) 12,606,200 161,788.09 0 0 12,750 13,600 11,900
09/07/2025 12,750 0.05 (0.39%) 14,756,600 188,451.45 0 0 12,700 13,550 11,850
08/07/2025 12,700 0 (0%) 8,771,300 111,382.14 0 0 12,700 13,550 11,850
07/07/2025 12,700 0.2 (1.6%) 11,171,500 140,834.78 0 0 12,500 13,350 11,650
04/07/2025 12,500 0.1 (0.81%) 7,389,000 91,970.35 0 0 12,400 13,250 11,550
03/07/2025 12,400 0 (0%) 10,418,200 130,152.48 0 0 12,400 13,250 11,550
02/07/2025 12,400 -0.05 (-0.4%) 6,050,900 75,241.75 0 0 12,450 13,300 11,600
01/07/2025 12,450 0.1 (0.81%) 13,463,200 169,940.98 40,000 460 12,350 13,200 11,500
30/06/2025 12,350 0 (0%) 4,610,600 57,043.17 0 0 12,350 13,200 11,500
27/06/2025 12,350 -0.05 (-0.4%) 4,692,800 58,151.67 0 0 12,400 13,250 11,550
26/06/2025 12,400 -0.05 (-0.4%) 4,445,200 55,160.82 0 0 12,450 13,300 11,600
25/06/2025 12,450 0.05 (0.4%) 16,940,000 213,891.95 0 0 12,400 13,250 11,550
24/06/2025 12,400 0.05 (0.4%) 5,190,700 64,064.75 0 0 12,350 13,200 11,500
23/06/2025 12,350 0.15 (1.23%) 8,320,300 102,028.21 0 0 12,200 13,050 11,350
20/06/2025 12,200 0 (0%) 4,632,100 56,559.12 0 0 12,200 13,050 11,350
19/06/2025 12,200 -0.1 (-0.81%) 2,887,100 35,352.72 0 0 12,300 13,150 11,450
18/06/2025 12,300 0 (0%) 8,149,900 101,169.64 0 0 12,300 13,150 11,450
17/06/2025 12,300 0.1 (0.82%) 5,875,800 72,229.92 0 0 12,200 13,050 11,350
16/06/2025 12,200 0.15 (1.24%) 4,055,600 49,362.08 0 0 12,050 12,850 11,250
13/06/2025 12,050 -0.25 (-2.03%) 10,512,500 127,001.57 0 0 12,300 13,150 11,450
12/06/2025 12,300 0.15 (1.23%) 5,289,700 64,992.96 0 0 12,150 13,000 11,300
11/06/2025 12,150 0 (0%) 3,693,700 44,911.65 0 0 12,150 13,000 11,300
10/06/2025 12,150 0 (0%) 5,766,000 70,249.43 0 0 12,150 13,000 11,300
09/06/2025 12,150 -0.2 (-1.62%) 8,509,400 103,959.62 0 0 12,350 13,200 11,500

Dữ liệu lịch sử - BSC

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