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
08/12/2025 26,750 -0.25 (-0.93%) 21,455,600 577,018.29 0 0 27,000 28,850 25,150
05/12/2025 27,000 -0.3 (-1.1%) 17,662,100 478,779.69 330,000 8,631.45 27,300 29,200 25,400
04/12/2025 27,300 0.5 (1.87%) 35,081,200 952,033.21 80,000 2,168.5 26,800 28,650 24,950
03/12/2025 26,800 0.3 (1.13%) 21,527,600 573,441.81 1,930,000 51,099.3 26,500 28,350 24,650
02/12/2025 26,500 0 (0%) 26,073,200 687,406.33 1,580,000 42,588.5 26,500 28,350 24,650
01/12/2025 26,500 -0.05 (-0.19%) 19,747,100 525,212.05 7,275,000 190,575 26,550 28,400 24,700
28/11/2025 26,550 -0.35 (-1.3%) 20,789,300 556,136.69 7,130,000 196,735.29 26,900 28,750 25,050
27/11/2025 26,900 -0.2 (-0.74%) 13,956,200 377,249.58 5,001,000 138,723.25 27,100 28,950 25,250
26/11/2025 27,100 0.2 (0.74%) 19,022,200 514,392.41 9,455,000 257,277.25 26,900 28,750 25,050
25/11/2025 26,900 -0.2 (-0.74%) 24,346,200 659,700.82 3,676,000 100,915.5 27,100 28,950 25,250
24/11/2025 27,100 -0.3 (-1.09%) 14,707,800 401,750.73 2,005,000 55,115 27,400 29,300 25,500
21/11/2025 27,400 0.15 (0.55%) 22,607,900 613,139.57 720,000 18,989.7 27,250 29,150 25,350
20/11/2025 27,250 -0.35 (-1.27%) 23,049,300 629,700.21 481,200 13,328.52 27,600 29,500 25,700
19/11/2025 27,600 0.1 (0.36%) 56,320,700 1,571,876.85 2,200,000 57,871.75 27,500 29,400 25,600
18/11/2025 27,500 0.2 (0.73%) 35,028,300 961,018.18 5,830,000 157,264.24 27,300 29,200 25,400
17/11/2025 27,300 0.4 (1.49%) 32,158,300 875,379.26 425,000 11,498.5 26,900 28,750 25,050
14/11/2025 26,900 0.35 (1.32%) 22,112,200 592,844.42 7,920,000 211,920 26,550 28,400 24,700
13/11/2025 26,550 -0.45 (-1.67%) 18,927,500 506,103.83 1,170,000 33,469.5 27,000 28,850 25,150
12/11/2025 27,000 0.4 (1.5%) 30,662,900 824,988.65 4,559,000 121,610.67 26,600 28,450 24,750
11/11/2025 26,600 0.15 (0.57%) 31,332,100 836,301.69 2,118,000 55,722.7 26,450 28,300 24,600
10/11/2025 26,450 0.4 (1.54%) 48,017,900 1,273,065.24 930,000 24,971 26,050 27,850 24,250
07/11/2025 26,050 -0.05 (-0.19%) 55,100,200 1,444,364.72 2,118,000 55,786.4 26,100 27,900 24,300
06/11/2025 26,100 -0.2 (-0.76%) 21,207,600 556,137.33 260,000 6,720 26,300 28,100 24,500
05/11/2025 26,300 -0.45 (-1.68%) 20,835,300 551,951.34 3,490,000 92,972.35 26,750 28,600 24,900
04/11/2025 26,750 0.7 (2.69%) 37,767,100 995,305.15 963,100 25,659.87 26,050 27,850 24,250
03/11/2025 26,050 -0.65 (-2.43%) 28,356,600 750,341.83 2,100,000 56,150 26,700 28,550 24,850
31/10/2025 26,700 -0.2 (-0.74%) 19,779,100 530,505.29 1,102,000 29,919.3 26,900 28,750 25,050
30/10/2025 26,900 -0.35 (-1.28%) 23,693,500 641,278.92 630,000 17,104.2 27,250 29,150 25,350
29/10/2025 27,250 0.45 (1.68%) 39,448,900 1,074,155.41 4,725,000 119,599 26,800 28,650 24,950
28/10/2025 26,800 0.55 (2.1%) 28,512,100 753,991.19 0 0 26,250 28,050 24,450
27/10/2025 26,250 -0.15 (-0.57%) 27,390,800 726,500.67 712,500 18,899.93 26,400 28,200 24,600
24/10/2025 26,400 -0.1 (-0.38%) 30,587,700 807,665.56 220,000 6,050 26,500 28,350 24,650
23/10/2025 26,500 -0.2 (-0.75%) 23,443,400 626,373.99 80,000 2,191.25 26,700 28,550 24,850
22/10/2025 26,700 -0.1 (-0.37%) 37,268,800 989,348.85 1,720,000 45,946.5 26,800 28,650 24,950
21/10/2025 26,800 0.75 (2.88%) 74,275,800 1,965,182.69 2,278,000 60,431.82 26,050 27,850 24,250
20/10/2025 26,050 -1.95 (-6.96%) 102,963,100 2,775,385.64 220,000 6,275 28,000 29,950 26,050
17/10/2025 28,000 -0.25 (-0.88%) 46,508,200 1,316,218.81 980,000 27,725.75 28,250 30,200 26,300
16/10/2025 28,250 0 (0%) 44,715,300 1,263,426.32 2,700,000 81,079.5 28,250 30,200 26,300
15/10/2025 28,250 -0.1 (-0.35%) 34,623,200 983,516.18 5,562,700 160,001.99 28,350 30,300 26,400
14/10/2025 28,350 -0.65 (-2.24%) 84,307,900 2,420,772.48 3,243,000 97,764.18 29,000 31,000 27,000
13/10/2025 29,000 -0.6 (-2.03%) 80,237,700 2,328,885.46 8,000,000 235,168 29,600 31,650 27,550
10/10/2025 29,600 0.65 (2.25%) 62,702,300 1,843,650.29 5,741,000 171,612.69 28,950 30,950 26,950
09/10/2025 28,950 -0.25 (-0.86%) 42,551,700 1,236,598.83 1,700,000 52,415 29,200 31,200 27,200
08/10/2025 29,200 0.2 (0.69%) 59,953,000 1,745,111.04 2,200,000 67,465 29,000 31,000 27,000
07/10/2025 29,000 -0.2 (-0.68%) 41,398,600 1,206,245.14 2,932,000 84,582.25 29,200 31,200 27,200
06/10/2025 29,200 1.55 (5.61%) 71,269,500 2,052,059.71 2,925,000 77,777.5 27,650 29,550 25,750
03/10/2025 27,650 -0.45 (-1.6%) 58,123,500 1,613,715.76 2,600,000 70,264.5 28,100 30,050 26,150
02/10/2025 28,100 -0.2 (-0.71%) 30,165,900 853,251.99 3,099,400 88,163.39 28,300 30,250 26,350
01/10/2025 28,300 0.15 (0.53%) 29,848,500 845,684.63 100,000 2,930 28,150 30,100 26,200
30/09/2025 28,150 -0.45 (-1.57%) 53,737,200 1,515,502.92 2,856,600 82,915.23 28,600 30,600 26,600
29/09/2025 28,600 0.05 (0.18%) 38,831,200 1,111,308.88 4,700,000 129,078 28,550 30,500 26,600
26/09/2025 28,550 -0.25 (-0.87%) 38,128,900 1,097,654.92 1,220,000 35,836.87 28,800 30,800 26,800
25/09/2025 28,800 -0.25 (-0.86%) 34,435,400 999,114.51 4,130,000 124,925.9 29,050 31,050 27,050
24/09/2025 29,050 0.4 (1.4%) 30,738,900 880,930.62 160,000 4,754 28,650 30,650 26,650
23/09/2025 28,650 0.25 (0.88%) 24,900,000 712,434.42 3,000,000 80,678.5 28,400 30,350 26,450
22/09/2025 28,400 -0.85 (-2.91%) 66,073,800 1,889,998.18 300,000 8,551.5 29,250 31,250 27,250
19/09/2025 29,250 0.1 (0.34%) 45,024,800 1,308,515.5 4,840,000 147,958 29,150 31,150 27,150
18/09/2025 29,150 -0.05 (-0.17%) 75,687,000 2,192,537.85 130,000 3,920.04 29,200 31,200 27,200
17/09/2025 29,200 -0.75 (-2.5%) 124,424,600 3,685,089.02 10,692,000 316,808.5 29,950 32,000 27,900
16/09/2025 29,950 -0.4 (-1.32%) 66,855,600 2,018,161.9 1,731,500 51,843.2 30,350 32,450 28,250
15/09/2025 30,350 0.35 (1.17%) 88,920,500 2,707,740.48 7,296,000 219,787.47 30,000 32,100 27,900
12/09/2025 30,000 0.85 (2.92%) 104,621,000 3,109,775.28 4,262,000 125,359.68 29,150 31,150 27,150
11/09/2025 29,150 0.3 (1.04%) 71,781,900 2,057,410.63 3,038,500 83,858.27 28,850 30,850 26,850
10/09/2025 28,850 0 (0%) 52,455,800 1,505,545.4 506,300 14,045.16 28,850 30,850 26,850
09/09/2025 28,850 -0.05 (-0.17%) 73,861,200 2,109,527.16 3,524,400 107,369.69 28,900 30,900 26,900
08/09/2025 28,900 0.1 (0.35%) 141,768,400 4,138,583.46 0 0 28,800 30,800 26,800
05/09/2025 28,800 -1.05 (-3.52%) 95,256,400 2,806,717.63 10,092,900 292,144.81 29,850 31,900 27,800
04/09/2025 29,850 1.7 (6.04%) 141,435,100 4,123,477.89 1,013,800 28,621.51 28,150 30,100 26,200
03/09/2025 28,150 0.65 (2.36%) 119,138,500 3,358,206.67 4,736,800 134,041.66 27,500 29,400 25,600
29/08/2025 27,500 0.4 (1.48%) 81,735,200 2,247,679.48 5,393,400 147,695.6 27,100 28,950 25,250
28/08/2025 27,100 0.35 (1.31%) 63,166,300 1,710,892.01 40,000 1,144 26,750 28,600 24,900
27/08/2025 26,750 -0.45 (-1.65%) 85,992,500 2,319,611.95 4,110,000 112,406 27,200 29,100 25,300
26/08/2025 27,200 1.25 (4.82%) 51,986,200 1,391,419.1 52,000 1,412.34 25,950 27,750 24,150
25/08/2025 25,950 -0.05 (-0.19%) 68,320,100 1,793,446.02 137,000 3,643 26,000 27,800 24,200
22/08/2025 26,000 -1.4 (-5.11%) 132,314,200 3,516,874.42 3,892,000 109,435.06 27,400 29,300 25,500
21/08/2025 27,400 0 (0%) 69,981,700 1,924,659.97 809,000 22,143.28 27,400 29,300 25,500
20/08/2025 27,400 -0.75 (-2.66%) 101,007,400 2,790,729 3,779,632 106,471.36 28,150 30,100 26,200
19/08/2025 28,150 -0.25 (-0.88%) 63,021,900 1,779,905.78 100,000 2,933.2 28,400 30,350 26,450
18/08/2025 28,400 0.4 (1.43%) 69,044,400 1,963,672.18 0 0 28,000 29,950 26,050
15/08/2025 28,000 -0.2 (-0.71%) 107,927,600 3,048,253.95 732,200 20,791.62 28,200 30,150 26,250
14/08/2025 28,200 0.1 (0.36%) 76,049,900 2,140,899.37 2,795,000 73,364.31 28,100 30,050 26,150
13/08/2025 28,100 -0.4 (-1.4%) 79,765,000 2,244,286.16 30,000 868.92 28,500 30,450 26,550
12/08/2025 28,500 0.35 (1.24%) 84,195,900 2,408,310.69 135,000 3,858.75 28,150 30,100 26,200
11/08/2025 28,150 0.15 (0.54%) 67,223,000 1,885,961.14 467,900 12,842.76 28,000 29,950 26,050
08/08/2025 28,000 -0.5 (-1.75%) 121,062,500 3,387,770.55 0 0 28,500 30,450 26,550
07/08/2025 28,500 1.4 (5.17%) 139,119,300 3,872,498.44 2,017,000 53,955.79 27,100 28,950 25,250
06/08/2025 27,100 0.7 (2.65%) 96,174,200 2,616,802.15 60,000 1,488 26,400 28,200 24,600
05/08/2025 26,400 1.1 (4.35%) 215,999,100 5,722,987.53 260,000 6,708 25,300 27,050 23,550
04/08/2025 25,300 0.15 (0.6%) 37,058,100 934,159.58 2,185,000 55,110 25,150 26,900 23,400
01/08/2025 25,150 0.2 (0.8%) 50,798,600 1,271,338.52 402,000 10,344.1 24,950 26,650 23,250
31/07/2025 24,950 -0.45 (-1.77%) 85,332,500 2,136,000.16 1,400,000 33,110 25,400 27,150 23,650
30/07/2025 25,400 0.05 (0.2%) 50,186,000 1,276,960.91 1,400,000 36,390 25,350 27,100 23,600
29/07/2025 25,350 -1 (-3.8%) 82,604,800 2,142,073.17 128,500 3,332.26 26,350 28,150 24,550
28/07/2025 26,350 0.3 (1.15%) 99,592,800 2,619,869.5 1,375,000 35,848.57 26,050 27,850 24,250
25/07/2025 26,050 0.05 (0.19%) 51,078,400 1,329,788.06 169,000 4,443.18 26,000 27,800 24,200
24/07/2025 26,000 -0.4 (-1.52%) 51,907,400 1,355,073.87 227,000 6,008.2 26,400 28,200 24,600
23/07/2025 26,400 -0.05 (-0.19%) 43,124,000 1,146,231.6 229,000 5,991.65 26,450 28,300 24,600
22/07/2025 26,450 0.25 (0.95%) 31,504,400 825,837.28 677,000 17,816 26,200 28,000 24,400
21/07/2025 26,200 0.3 (1.16%) 55,773,600 1,476,750 1,529,000 39,796.37 25,900 27,700 24,100
18/07/2025 25,900 -0.1 (-0.38%) 40,723,400 1,054,814.47 211,200 5,596.8 26,000 27,800 24,200
17/07/2025 26,000 -0.1 (-0.38%) 56,229,600 1,466,563.91 1,169,000 30,510.9 26,100 27,900 24,300
16/07/2025 26,100 0.6 (2.35%) 45,893,600 1,187,741.2 6,293,200 150,789.94 25,500 27,250 23,750
15/07/2025 25,500 -0.25 (-0.97%) 46,507,000 1,197,607.29 1,650,000 42,302.1 25,750 27,550 23,950
14/07/2025 25,750 -0.25 (-0.96%) 49,438,500 1,277,822.25 251,200 6,626.8 26,000 27,800 24,200
11/07/2025 26,000 0.85 (3.38%) 65,285,300 1,681,355.68 325,000 8,145 25,150 26,900 23,400
10/07/2025 25,150 0.4 (1.62%) 85,282,300 2,117,984.91 729,000 18,211.88 24,750 26,450 23,050
09/07/2025 24,750 0.05 (0.2%) 43,462,900 1,078,640.29 3,266,700 75,134.1 24,700 26,400 23,000
08/07/2025 24,700 1.1 (4.66%) 77,477,100 1,887,711.87 0 0 23,600 25,250 21,950
07/07/2025 23,600 0.35 (1.51%) 35,999,600 846,956.25 285,000 6,791.5 23,250 24,850 21,650
04/07/2025 23,250 0.15 (0.65%) 19,401,100 449,772.29 2,030,000 46,746.5 23,100 24,700 21,500
03/07/2025 23,100 0.2 (0.87%) 42,514,500 990,900.22 5,502,461 125,164.86 22,900 24,500 21,300
02/07/2025 22,900 0.25 (1.1%) 18,902,100 429,106.22 7,850,000 177,544.04 22,650 24,200 21,100
01/07/2025 22,650 -0.05 (-0.22%) 19,766,000 449,065.54 2,461,200 55,940.1 22,700 24,250 21,150
30/06/2025 22,700 -0.15 (-0.66%) 19,885,300 453,152.21 50,000 1,220 22,850 24,400 21,300
27/06/2025 22,850 0.05 (0.22%) 16,481,800 376,248.97 2,070,800 47,304.58 22,800 24,350 21,250
26/06/2025 22,800 0.15 (0.66%) 38,371,000 880,954.91 3,100,000 70,405 22,650 24,200 21,100
25/06/2025 27,200 0.2 (0.74%) 38,638,800 1,048,669.1 7,000,000 189,000 27,000 28,850 25,150
24/06/2025 27,000 0.15 (0.56%) 27,870,000 754,145.97 0 0 26,850 28,700 25,000
23/06/2025 26,850 -0.15 (-0.56%) 22,192,800 595,587.85 2,518,000 64,207.8 27,000 28,850 25,150
20/06/2025 27,000 0.1 (0.37%) 23,416,400 631,449.78 520,000 14,175 26,900 28,750 25,050
19/06/2025 26,900 -0.25 (-0.92%) 23,408,200 631,195.1 0 0 27,150 29,050 25,250
18/06/2025 27,150 0.3 (1.12%) 31,468,200 850,428. 1,785,000 47,979.5 26,850 28,700 25,000
17/06/2025 26,850 0.1 (0.37%) 26,625,600 716,295.43 96,200 2,501.2 26,750 28,600 24,900
16/06/2025 26,750 0.35 (1.33%) 29,735,100 793,895.03 2,250,000 60,324.4 26,400 28,200 24,600
13/06/2025 26,400 -0.4 (-1.49%) 38,769,800 1,026,839.63 0 0 26,800 28,650 24,950
12/06/2025 26,800 0.7 (2.68%) 52,217,900 1,396,969.42 3,308,023 88,008.77 26,100 27,900 24,300
11/06/2025 26,100 -0.1 (-0.38%) 16,548,100 431,812.73 630,000 15,372 26,200 28,000 24,400
10/06/2025 26,200 -0.1 (-0.38%) 29,410,900 780,628.19 3,308,023 88,570. 26,300 28,100 24,500
09/06/2025 26,300 0.25 (0.96%) 24,987,900 654,318.45 255,000 6,885 26,050 27,850 24,250

Dữ liệu lịch sử - BSC

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